Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.76 | 30.89 | 30.68 | 30.75 | 750,508 | -0.09(-0.30%) |
Jan 30, 2013 | 31.09 | 31.22 | 30.83 | 30.84 | 320,191 | -0.21(-0.69%) |
Jan 29, 2013 | 30.64 | 31.07 | 30.64 | 31.06 | 767,478 | +0.48(+1.57%) |
Jan 28, 2013 | 30.71 | 30.73 | 30.42 | 30.58 | 2,337,449 | -0.09(-0.29%) |
Jan 25, 2013 | 30.53 | 30.69 | 30.46 | 30.67 | 298,901 | +0.28(+0.91%) |
Jan 24, 2013 | 30.30 | 30.58 | 30.28 | 30.39 | 427,365 | +0.12(+0.39%) |
Jan 23, 2013 | 30.28 | 30.35 | 30.17 | 30.27 | 516,039 | -0.10(-0.32%) |
Jan 22, 2013 | 30.04 | 30.37 | 29.98 | 30.37 | 355,482 | +0.26(+0.88%) |
Jan 18, 2013 | 29.85 | 30.10 | 29.78 | 30.10 | 298,645 | +0.26(+0.86%) |
Jan 17, 2013 | 29.79 | 30.01 | 29.72 | 29.85 | 898,480 | +0.22(+0.73%) |
Jan 16, 2013 | 29.46 | 29.64 | 29.44 | 29.63 | 150,902 | +0.08(+0.26%) |
Jan 15, 2013 | 29.24 | 29.56 | 29.23 | 29.55 | 586,742 | +0.15(+0.52%) |
Jan 14, 2013 | 29.45 | 29.49 | 29.32 | 29.40 | 317,633 | -0.04(-0.14%) |
Jan 11, 2013 | 29.35 | 29.44 | 29.28 | 29.44 | 516,283 | +0.09(+0.31%) |
Jan 10, 2013 | 29.33 | 29.40 | 29.16 | 29.35 | 205,647 | +0.26(+0.88%) |
Jan 09, 2013 | 29.16 | 29.20 | 28.96 | 29.10 | 363,558 | -0.01(-0.02%) |
Jan 08, 2013 | 29.08 | 29.12 | 28.92 | 29.10 | 291,405 | -0.05(-0.17%) |
Jan 07, 2013 | 29.23 | 29.23 | 29.05 | 29.15 | 440,334 | -0.21(-0.71%) |
Jan 04, 2013 | 29.07 | 29.41 | 29.07 | 29.36 | 310,167 | +0.31(+1.05%) |
Jan 03, 2013 | 29.01 | 29.29 | 28.91 | 29.05 | 274,374 | -0.02(-0.07%) |
Jan 02, 2013 | 28.76 | 29.08 | 28.64 | 29.08 | 770,577 | +0.70(+2.47%) |
Dec 31, 2012 | 27.74 | 28.41 | 27.68 | 28.37 | 10,990,717 | +0.62(+2.23%) |
Dec 28, 2012 | 28.08 | 28.09 | 27.76 | 27.76 | 292,617 | -0.50(-1.77%) |
Dec 27, 2012 | 28.32 | 28.35 | 27.91 | 28.26 | 189,782 | -0.06(-0.22%) |
Dec 26, 2012 | 28.51 | 28.57 | 28.26 | 28.32 | 120,169 | -0.08(-0.29%) |
Dec 24, 2012 | 28.55 | 28.55 | 28.37 | 28.40 | 82,461 | -0.25(-0.87%) |
Dec 21, 2012 | 28.57 | 28.69 | 28.48 | 28.65 | 243,655 | -0.31(-1.06%) |
Dec 20, 2012 | 28.74 | 28.96 | 28.69 | 28.96 | 275,706 | +0.22(+0.77%) |
Dec 19, 2012 | 28.98 | 29.02 | 28.73 | 28.73 | 222,495 | -0.21(-0.71%) |
Dec 18, 2012 | 28.44 | 29.02 | 28.40 | 28.94 | 281,549 | +0.48(+1.70%) |
Dec 17, 2012 | 28.27 | 28.46 | 28.27 | 28.46 | 135,416 | +0.25(+0.88%) |
Dec 14, 2012 | 28.14 | 28.25 | 28.10 | 28.21 | 112,831 | -0.11(-0.39%) |
Dec 13, 2012 | 28.53 | 28.55 | 28.21 | 28.32 | 112,640 | -0.26(-0.92%) |
Dec 12, 2012 | 28.57 | 28.85 | 28.50 | 28.58 | 249,371 | +0.09(+0.32%) |
Dec 11, 2012 | 28.45 | 28.59 | 28.41 | 28.49 | 127,547 | +0.15(+0.54%) |
Dec 10, 2012 | 28.35 | 28.47 | 28.29 | 28.34 | 274,446 | -0.04(-0.15%) |
Dec 07, 2012 | 28.28 | 28.39 | 28.18 | 28.38 | 155,930 | +0.17(+0.59%) |
Dec 06, 2012 | 28.06 | 28.22 | 28.02 | 28.21 | 105,835 | +0.08(+0.27%) |
Dec 05, 2012 | 27.94 | 28.27 | 27.94 | 28.14 | 1,238,903 | +0.26(+0.94%) |
Dec 04, 2012 | 27.91 | 28.09 | 27.87 | 27.88 | 161,094 | -0.24(-0.86%) |
Nov 30, 2012 | 28.13 | 28.23 | 28.00 | 28.12 | 209,057 | +0.00(+0.00%) |
Nov 29, 2012 | 28.19 | 28.32 | 28.03 | 28.12 | 511,818 | +0.06(+0.20%) |
Nov 28, 2012 | 27.55 | 28.07 | 27.45 | 28.06 | 318,520 | +0.30(+1.07%) |
Nov 27, 2012 | 27.93 | 28.03 | 27.74 | 27.76 | 245,125 | -0.25(-0.89%) |
Nov 26, 2012 | 28.02 | 28.04 | 27.83 | 28.01 | 105,101 | -0.25(-0.88%) |
Nov 23, 2012 | 28.01 | 28.26 | 27.98 | 28.26 | 98,414 | +0.37(+1.34%) |
Nov 21, 2012 | 27.80 | 27.91 | 27.72 | 27.89 | 128,817 | +0.14(+0.50%) |
Nov 20, 2012 | 27.77 | 27.87 | 27.56 | 27.75 | 131,404 | -0.10(-0.35%) |
Nov 19, 2012 | 27.58 | 27.87 | 27.58 | 27.85 | 145,369 | +0.62(+2.26%) |
Nov 16, 2012 | 27.16 | 27.27 | 26.80 | 27.23 | 267,881 | +0.10(+0.36%) |
Nov 15, 2012 | 27.08 | 27.36 | 26.94 | 27.13 | 302,958 | +0.03(+0.10%) |
Nov 14, 2012 | 27.48 | 27.55 | 27.04 | 27.11 | 160,156 | -0.30(-1.09%) |
Nov 13, 2012 | 27.31 | 27.79 | 27.31 | 27.40 | 237,915 | -0.18(-0.65%) |
Nov 12, 2012 | 27.64 | 27.67 | 27.49 | 27.58 | 233,079 | +0.03(+0.10%) |
Nov 09, 2012 | 27.43 | 27.86 | 27.39 | 27.56 | 196,100 | +0.01(+0.03%) |
Nov 08, 2012 | 28.04 | 28.15 | 27.55 | 27.55 | 131,167 | -0.48(-1.70%) |
Nov 07, 2012 | 28.43 | 28.45 | 27.85 | 28.03 | 406,303 | -0.80(-2.78%) |
Nov 06, 2012 | 28.55 | 28.93 | 28.39 | 28.83 | 192,199 | +0.44(+1.53%) |
Nov 05, 2012 | 28.10 | 28.45 | 28.10 | 28.39 | 231,483 | +0.21(+0.74%) |
Nov 02, 2012 | 28.75 | 28.79 | 28.10 | 28.19 | 680,112 | -0.46(-1.62%) |