Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.28 | 30.59 | 30.28 | 30.40 | 791,186 | -0.05(-0.15%) |
Jan 30, 2013 | 30.62 | 30.81 | 30.44 | 30.44 | 658,517 | -0.28(-0.91%) |
Jan 29, 2013 | 30.61 | 30.81 | 30.53 | 30.72 | 398,445 | +0.07(+0.24%) |
Jan 28, 2013 | 30.45 | 30.67 | 30.38 | 30.65 | 502,130 | +0.32(+1.07%) |
Jan 25, 2013 | 30.12 | 30.35 | 29.83 | 30.33 | 386,371 | +0.28(+0.93%) |
Jan 24, 2013 | 29.76 | 30.08 | 29.62 | 30.05 | 539,334 | +0.26(+0.88%) |
Jan 23, 2013 | 29.67 | 30.06 | 29.54 | 29.79 | 862,881 | +0.14(+0.49%) |
Jan 22, 2013 | 28.95 | 29.70 | 28.90 | 29.64 | 668,529 | +0.73(+2.52%) |
Jan 18, 2013 | 28.65 | 29.07 | 28.57 | 28.91 | 939,757 | +0.27(+0.94%) |
Jan 17, 2013 | 28.94 | 29.00 | 28.36 | 28.64 | 1,051,308 | -0.16(-0.56%) |
Jan 16, 2013 | 29.04 | 29.12 | 28.76 | 28.80 | 630,517 | -0.35(-1.20%) |
Jan 15, 2013 | 28.78 | 29.23 | 28.75 | 29.16 | 903,647 | +0.39(+1.35%) |
Jan 14, 2013 | 28.83 | 29.01 | 28.68 | 28.77 | 631,426 | -0.04(-0.13%) |
Jan 11, 2013 | 28.94 | 29.11 | 28.72 | 28.80 | 444,108 | -0.15(-0.53%) |
Jan 10, 2013 | 28.79 | 29.01 | 28.79 | 28.96 | 282,417 | +0.19(+0.66%) |
Jan 09, 2013 | 28.76 | 28.83 | 28.68 | 28.77 | 473,549 | +0.13(+0.44%) |
Jan 08, 2013 | 28.67 | 28.75 | 28.56 | 28.64 | 686,213 | -0.07(-0.25%) |
Jan 07, 2013 | 28.76 | 28.80 | 28.61 | 28.71 | 624,383 | +0.02(+0.06%) |
Jan 04, 2013 | 28.88 | 28.90 | 28.58 | 28.70 | 620,470 | -0.11(-0.38%) |
Jan 03, 2013 | 28.90 | 29.18 | 28.72 | 28.80 | 389,791 | -0.14(-0.50%) |
Jan 02, 2013 | 28.80 | 28.96 | 27.92 | 28.95 | 722,067 | +1.03(+3.68%) |
Dec 31, 2012 | 27.69 | 28.09 | 27.58 | 27.92 | 620,572 | +0.15(+0.55%) |
Dec 28, 2012 | 27.68 | 28.36 | 27.50 | 27.77 | 839,224 | +0.14(+0.49%) |
Dec 27, 2012 | 27.53 | 27.74 | 27.32 | 27.63 | 418,056 | +0.08(+0.29%) |
Dec 26, 2012 | 28.12 | 28.14 | 27.51 | 27.55 | 407,364 | -0.51(-1.83%) |
Dec 24, 2012 | 28.04 | 28.16 | 27.71 | 28.07 | 218,336 | +0.06(+0.22%) |
Dec 21, 2012 | 27.89 | 28.52 | 27.80 | 28.00 | 1,546,466 | -0.30(-1.05%) |
Dec 20, 2012 | 28.09 | 28.30 | 27.85 | 28.30 | 458,258 | +0.32(+1.13%) |
Dec 19, 2012 | 27.93 | 28.44 | 27.91 | 27.98 | 725,260 | +0.06(+0.23%) |
Dec 18, 2012 | 27.72 | 27.98 | 27.67 | 27.92 | 469,664 | +0.10(+0.36%) |
Dec 17, 2012 | 27.27 | 27.84 | 27.25 | 27.82 | 768,610 | +0.65(+2.39%) |
Dec 14, 2012 | 26.26 | 27.30 | 26.26 | 27.17 | 903,090 | +0.86(+3.29%) |
Dec 13, 2012 | 26.41 | 26.60 | 26.17 | 26.31 | 469,069 | -0.16(-0.61%) |
Dec 12, 2012 | 26.58 | 26.73 | 26.33 | 26.47 | 482,814 | -0.10(-0.37%) |
Dec 11, 2012 | 26.68 | 26.83 | 26.43 | 26.57 | 713,689 | +0.10(+0.37%) |
Dec 10, 2012 | 26.75 | 26.76 | 26.43 | 26.47 | 530,110 | -0.36(-1.34%) |
Dec 07, 2012 | 27.20 | 27.27 | 26.79 | 26.83 | 894,504 | -0.35(-1.29%) |
Dec 06, 2012 | 26.52 | 27.19 | 26.50 | 27.18 | 833,364 | +0.59(+2.24%) |
Dec 05, 2012 | 26.32 | 26.62 | 26.20 | 26.59 | 693,369 | +0.30(+1.13%) |
Dec 04, 2012 | 26.15 | 26.33 | 26.06 | 26.29 | 1,273,171 | +0.16(+0.62%) |
Nov 30, 2012 | 25.64 | 26.21 | 25.60 | 26.13 | 1,422,982 | +0.52(+2.04%) |
Nov 29, 2012 | 24.85 | 25.92 | 24.79 | 25.61 | 1,538,622 | +1.00(+4.06%) |
Nov 28, 2012 | 24.05 | 24.67 | 23.98 | 24.61 | 659,657 | +0.45(+1.86%) |
Nov 27, 2012 | 24.31 | 24.37 | 24.02 | 24.16 | 650,570 | -0.27(-1.11%) |
Nov 26, 2012 | 23.98 | 24.44 | 23.94 | 24.43 | 662,221 | +0.32(+1.35%) |
Nov 23, 2012 | 23.79 | 24.10 | 23.65 | 24.10 | 149,503 | +0.41(+1.75%) |
Nov 21, 2012 | 23.60 | 23.70 | 23.39 | 23.69 | 260,705 | +0.13(+0.54%) |
Nov 20, 2012 | 23.61 | 23.69 | 23.49 | 23.56 | 376,263 | -0.08(-0.34%) |
Nov 19, 2012 | 23.55 | 23.68 | 23.43 | 23.64 | 424,315 | +0.38(+1.63%) |
Nov 16, 2012 | 23.39 | 23.64 | 23.25 | 23.26 | 1,250,864 | -0.13(-0.54%) |
Nov 15, 2012 | 23.46 | 23.61 | 23.32 | 23.39 | 1,217,161 | -0.03(-0.12%) |
Nov 14, 2012 | 23.44 | 23.96 | 23.25 | 23.42 | 1,005,746 | +0.00(+0.00%) |
Nov 13, 2012 | 23.39 | 23.52 | 23.06 | 23.42 | 888,252 | -0.01(-0.04%) |
Nov 12, 2012 | 23.58 | 23.88 | 23.27 | 23.43 | 726,149 | -0.19(-0.80%) |
Nov 09, 2012 | 23.59 | 23.83 | 23.52 | 23.62 | 770,165 | +0.01(+0.04%) |
Nov 08, 2012 | 23.62 | 23.83 | 23.50 | 23.61 | 1,183,970 | +0.08(+0.34%) |
Nov 07, 2012 | 23.38 | 23.59 | 23.08 | 23.52 | 2,142,754 | +0.01(+0.04%) |
Nov 06, 2012 | 23.13 | 23.86 | 22.80 | 23.52 | 5,094,755 | -1.04(-4.22%) |
Nov 05, 2012 | 24.25 | 24.63 | 24.11 | 24.55 | 743,682 | +0.33(+1.38%) |
Nov 02, 2012 | 25.07 | 25.07 | 24.22 | 24.22 | 1,041,098 | -0.78(-3.13%) |