Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.66 | 30.87 | 30.47 | 30.76 | 917,098 | +0.21(+0.68%) |
Jan 30, 2013 | 31.01 | 31.12 | 30.45 | 30.55 | 294,834 | -0.47(-1.50%) |
Jan 29, 2013 | 31.07 | 31.08 | 30.73 | 31.02 | 170,166 | +0.02(+0.05%) |
Jan 28, 2013 | 31.27 | 31.31 | 30.97 | 31.00 | 791,369 | -0.17(-0.54%) |
Jan 25, 2013 | 30.92 | 31.19 | 30.78 | 31.17 | 294,197 | +0.40(+1.29%) |
Jan 24, 2013 | 30.62 | 31.12 | 30.58 | 30.77 | 920,563 | +0.09(+0.31%) |
Jan 23, 2013 | 31.04 | 31.04 | 30.65 | 30.68 | 504,454 | -0.33(-1.07%) |
Jan 22, 2013 | 30.87 | 31.07 | 30.73 | 31.01 | 530,634 | +0.05(+0.16%) |
Jan 18, 2013 | 31.05 | 31.05 | 30.73 | 30.96 | 274,320 | +0.01(+0.04%) |
Jan 17, 2013 | 31.17 | 31.20 | 30.83 | 30.95 | 249,933 | -0.05(-0.15%) |
Jan 16, 2013 | 31.37 | 31.44 | 30.99 | 31.00 | 741,550 | -0.38(-1.20%) |
Jan 15, 2013 | 31.00 | 31.47 | 30.88 | 31.37 | 871,059 | +0.24(+0.76%) |
Jan 14, 2013 | 30.99 | 31.19 | 30.86 | 31.14 | 1,046,221 | +0.24(+0.77%) |
Jan 11, 2013 | 31.01 | 31.10 | 30.62 | 30.90 | 345,142 | -0.02(-0.05%) |
Jan 10, 2013 | 31.05 | 31.21 | 30.57 | 30.91 | 1,892,760 | +0.03(+0.08%) |
Jan 09, 2013 | 30.62 | 30.92 | 30.46 | 30.89 | 710,893 | +0.41(+1.35%) |
Jan 08, 2013 | 30.11 | 30.48 | 30.11 | 30.48 | 282,274 | +0.26(+0.86%) |
Jan 07, 2013 | 29.99 | 30.22 | 29.76 | 30.22 | 293,938 | +0.29(+0.97%) |
Jan 04, 2013 | 29.63 | 30.12 | 29.56 | 29.93 | 825,132 | +0.29(+0.98%) |
Jan 03, 2013 | 29.40 | 29.82 | 29.27 | 29.63 | 364,672 | +0.12(+0.41%) |
Jan 02, 2013 | 29.26 | 29.52 | 28.44 | 29.52 | 747,204 | +1.08(+3.79%) |
Dec 31, 2012 | 27.94 | 28.50 | 27.81 | 28.44 | 377,721 | +0.49(+1.77%) |
Dec 28, 2012 | 28.24 | 28.33 | 27.94 | 27.94 | 187,743 | -0.38(-1.32%) |
Dec 27, 2012 | 28.45 | 28.74 | 27.88 | 28.32 | 432,106 | -0.03(-0.09%) |
Dec 26, 2012 | 28.62 | 28.64 | 28.24 | 28.34 | 424,275 | -0.22(-0.77%) |
Dec 24, 2012 | 28.54 | 28.58 | 28.41 | 28.56 | 148,134 | -0.07(-0.24%) |
Dec 21, 2012 | 28.40 | 28.77 | 28.27 | 28.63 | 211,249 | -0.17(-0.60%) |
Dec 20, 2012 | 28.96 | 29.00 | 28.73 | 28.80 | 414,991 | -0.08(-0.28%) |
Dec 19, 2012 | 29.26 | 29.26 | 28.80 | 28.89 | 174,882 | -0.38(-1.29%) |
Dec 18, 2012 | 28.97 | 29.26 | 28.89 | 29.26 | 361,983 | +0.40(+1.40%) |
Dec 17, 2012 | 28.62 | 28.86 | 28.60 | 28.86 | 346,489 | +0.27(+0.94%) |
Dec 14, 2012 | 28.75 | 28.97 | 28.53 | 28.59 | 419,199 | -0.22(-0.76%) |
Dec 13, 2012 | 29.07 | 29.17 | 28.72 | 28.81 | 332,687 | -0.33(-1.12%) |
Dec 12, 2012 | 29.24 | 29.32 | 29.05 | 29.14 | 443,510 | -0.08(-0.28%) |
Dec 11, 2012 | 28.77 | 29.30 | 28.77 | 29.22 | 366,583 | +0.56(+1.95%) |
Dec 10, 2012 | 28.30 | 28.77 | 28.30 | 28.66 | 478,497 | +0.49(+1.73%) |
Dec 07, 2012 | 28.43 | 28.43 | 28.13 | 28.17 | 680,298 | -0.12(-0.42%) |
Dec 06, 2012 | 28.28 | 28.55 | 28.21 | 28.29 | 226,716 | -0.05(-0.19%) |
Dec 05, 2012 | 28.49 | 28.49 | 28.04 | 28.35 | 721,773 | -0.05(-0.18%) |
Dec 04, 2012 | 28.61 | 28.61 | 28.21 | 28.40 | 375,184 | -0.29(-1.00%) |
Nov 30, 2012 | 28.96 | 28.96 | 28.49 | 28.69 | 627,342 | -0.17(-0.59%) |
Nov 29, 2012 | 28.60 | 28.87 | 28.58 | 28.86 | 453,516 | +0.40(+1.39%) |
Nov 28, 2012 | 28.29 | 28.48 | 27.74 | 28.46 | 702,831 | +0.15(+0.54%) |
Nov 27, 2012 | 28.46 | 28.64 | 28.27 | 28.31 | 900,670 | -0.14(-0.49%) |
Nov 26, 2012 | 28.59 | 28.59 | 28.18 | 28.45 | 578,234 | -0.15(-0.54%) |
Nov 23, 2012 | 28.32 | 28.60 | 28.31 | 28.60 | 295,990 | +0.36(+1.27%) |
Nov 21, 2012 | 28.21 | 28.30 | 28.05 | 28.24 | 407,417 | +0.09(+0.31%) |
Nov 20, 2012 | 27.58 | 28.17 | 27.58 | 28.16 | 657,369 | +0.51(+1.84%) |
Nov 19, 2012 | 27.61 | 27.87 | 27.26 | 27.65 | 879,333 | +0.44(+1.60%) |
Nov 16, 2012 | 26.62 | 27.30 | 26.47 | 27.21 | 970,377 | +0.83(+3.16%) |
Nov 15, 2012 | 27.07 | 27.07 | 26.26 | 26.38 | 2,132,922 | -0.69(-2.55%) |
Nov 14, 2012 | 27.84 | 27.93 | 26.98 | 27.07 | 505,190 | -0.74(-2.65%) |
Nov 13, 2012 | 27.61 | 27.96 | 27.51 | 27.80 | 412,191 | +0.13(+0.47%) |
Nov 12, 2012 | 27.65 | 27.88 | 27.53 | 27.67 | 645,993 | +0.42(+1.53%) |
Nov 09, 2012 | 26.44 | 27.45 | 26.39 | 27.26 | 767,606 | +0.58(+2.19%) |
Nov 08, 2012 | 26.96 | 26.97 | 26.52 | 26.67 | 774,388 | -0.22(-0.83%) |
Nov 07, 2012 | 27.23 | 27.34 | 26.70 | 26.90 | 794,966 | -0.69(-2.49%) |
Nov 06, 2012 | 27.67 | 27.73 | 27.50 | 27.58 | 405,400 | -0.00(-0.01%) |
Nov 05, 2012 | 27.03 | 27.64 | 27.03 | 27.59 | 511,538 | +0.63(+2.32%) |
Nov 02, 2012 | 27.59 | 28.22 | 26.95 | 26.96 | 438,131 | -0.59(-2.13%) |