Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.95 | 31.08 | 30.87 | 30.94 | 745,915 | -0.09(-0.30%) |
Jan 30, 2013 | 31.28 | 31.41 | 31.02 | 31.03 | 318,232 | -0.22(-0.69%) |
Jan 29, 2013 | 30.83 | 31.26 | 30.83 | 31.25 | 762,782 | +0.48(+1.57%) |
Jan 28, 2013 | 30.90 | 30.92 | 30.60 | 30.76 | 2,323,146 | -0.09(-0.29%) |
Jan 25, 2013 | 30.72 | 30.88 | 30.65 | 30.85 | 297,072 | +0.28(+0.91%) |
Jan 24, 2013 | 30.48 | 30.77 | 30.47 | 30.58 | 424,750 | +0.12(+0.39%) |
Jan 23, 2013 | 30.46 | 30.53 | 30.35 | 30.46 | 512,882 | -0.10(-0.32%) |
Jan 22, 2013 | 30.23 | 30.56 | 30.16 | 30.55 | 353,306 | +0.27(+0.88%) |
Jan 18, 2013 | 30.03 | 30.29 | 29.97 | 30.29 | 296,818 | +0.26(+0.86%) |
Jan 17, 2013 | 29.97 | 30.20 | 29.90 | 30.03 | 892,982 | +0.22(+0.73%) |
Jan 16, 2013 | 29.65 | 29.83 | 29.62 | 29.81 | 149,979 | +0.08(+0.26%) |
Jan 15, 2013 | 29.42 | 29.74 | 29.41 | 29.74 | 583,151 | +0.15(+0.52%) |
Jan 14, 2013 | 29.63 | 29.67 | 29.50 | 29.58 | 315,690 | -0.04(-0.14%) |
Jan 11, 2013 | 29.53 | 29.62 | 29.46 | 29.62 | 513,124 | +0.09(+0.31%) |
Jan 10, 2013 | 29.51 | 29.58 | 29.34 | 29.53 | 204,389 | +0.26(+0.88%) |
Jan 09, 2013 | 29.34 | 29.38 | 29.14 | 29.28 | 361,333 | -0.01(-0.02%) |
Jan 08, 2013 | 29.25 | 29.30 | 29.09 | 29.28 | 289,622 | -0.05(-0.17%) |
Jan 07, 2013 | 29.41 | 29.41 | 29.23 | 29.33 | 437,640 | -0.21(-0.71%) |
Jan 04, 2013 | 29.25 | 29.59 | 29.25 | 29.54 | 308,269 | +0.31(+1.05%) |
Jan 03, 2013 | 29.18 | 29.47 | 29.09 | 29.23 | 272,695 | -0.02(-0.07%) |
Jan 02, 2013 | 28.94 | 29.25 | 28.82 | 29.25 | 765,862 | +0.71(+2.47%) |
Dec 31, 2012 | 27.91 | 28.58 | 27.85 | 28.55 | 10,923,463 | +0.62(+2.23%) |
Dec 28, 2012 | 28.25 | 28.26 | 27.93 | 27.93 | 290,826 | -0.50(-1.77%) |
Dec 27, 2012 | 28.50 | 28.52 | 28.09 | 28.43 | 188,621 | -0.06(-0.22%) |
Dec 26, 2012 | 28.68 | 28.75 | 28.44 | 28.49 | 119,433 | -0.08(-0.29%) |
Dec 24, 2012 | 28.73 | 28.73 | 28.55 | 28.58 | 81,957 | -0.25(-0.87%) |
Dec 21, 2012 | 28.75 | 28.86 | 28.65 | 28.83 | 242,164 | -0.31(-1.06%) |
Dec 20, 2012 | 28.92 | 29.14 | 28.86 | 29.14 | 274,019 | +0.22(+0.77%) |
Dec 19, 2012 | 29.16 | 29.20 | 28.91 | 28.91 | 221,134 | -0.21(-0.71%) |
Dec 18, 2012 | 28.62 | 29.20 | 28.58 | 29.12 | 279,826 | +0.49(+1.70%) |
Dec 17, 2012 | 28.44 | 28.63 | 28.44 | 28.63 | 134,588 | +0.25(+0.88%) |
Dec 14, 2012 | 28.32 | 28.43 | 28.28 | 28.38 | 112,141 | -0.11(-0.39%) |
Dec 13, 2012 | 28.70 | 28.73 | 28.38 | 28.49 | 111,951 | -0.26(-0.92%) |
Dec 12, 2012 | 28.75 | 29.03 | 28.67 | 28.76 | 247,845 | +0.09(+0.32%) |
Dec 11, 2012 | 28.62 | 28.76 | 28.58 | 28.67 | 126,767 | +0.15(+0.54%) |
Dec 10, 2012 | 28.53 | 28.65 | 28.46 | 28.51 | 272,767 | -0.04(-0.15%) |
Dec 07, 2012 | 28.46 | 28.56 | 28.35 | 28.56 | 154,976 | +0.17(+0.59%) |
Dec 06, 2012 | 28.23 | 28.39 | 28.19 | 28.39 | 105,187 | +0.08(+0.27%) |
Dec 05, 2012 | 28.12 | 28.44 | 28.12 | 28.31 | 1,231,322 | +0.26(+0.94%) |
Dec 04, 2012 | 28.08 | 28.26 | 28.04 | 28.05 | 160,108 | -0.24(-0.86%) |
Nov 30, 2012 | 28.30 | 28.40 | 28.18 | 28.29 | 207,777 | +0.00(+0.00%) |
Nov 29, 2012 | 28.36 | 28.50 | 28.20 | 28.29 | 508,686 | +0.06(+0.20%) |
Nov 28, 2012 | 27.72 | 28.24 | 27.62 | 28.23 | 316,570 | +0.30(+1.07%) |
Nov 27, 2012 | 28.10 | 28.20 | 27.91 | 27.94 | 243,625 | -0.25(-0.89%) |
Nov 26, 2012 | 28.19 | 28.21 | 28.00 | 28.19 | 104,457 | -0.25(-0.88%) |
Nov 23, 2012 | 28.18 | 28.44 | 28.15 | 28.44 | 97,812 | +0.38(+1.34%) |
Nov 21, 2012 | 27.97 | 28.09 | 27.89 | 28.06 | 128,028 | +0.14(+0.50%) |
Nov 20, 2012 | 27.94 | 28.04 | 27.73 | 27.92 | 130,600 | -0.10(-0.35%) |
Nov 19, 2012 | 27.75 | 28.04 | 27.75 | 28.02 | 144,479 | +0.62(+2.26%) |
Nov 16, 2012 | 27.32 | 27.43 | 26.96 | 27.40 | 266,242 | +0.10(+0.36%) |
Nov 15, 2012 | 27.25 | 27.52 | 27.11 | 27.30 | 301,104 | +0.03(+0.10%) |
Nov 14, 2012 | 27.65 | 27.72 | 27.21 | 27.27 | 159,176 | -0.30(-1.09%) |
Nov 13, 2012 | 27.48 | 27.96 | 27.48 | 27.57 | 236,459 | -0.18(-0.65%) |
Nov 12, 2012 | 27.81 | 27.84 | 27.66 | 27.75 | 231,653 | +0.03(+0.10%) |
Nov 09, 2012 | 27.60 | 28.03 | 27.56 | 27.73 | 194,900 | +0.01(+0.03%) |
Nov 08, 2012 | 28.21 | 28.33 | 27.72 | 27.72 | 130,365 | -0.48(-1.70%) |
Nov 07, 2012 | 28.60 | 28.62 | 28.03 | 28.20 | 403,817 | -0.81(-2.78%) |
Nov 06, 2012 | 28.73 | 29.11 | 28.57 | 29.01 | 191,023 | +0.44(+1.53%) |
Nov 05, 2012 | 28.27 | 28.62 | 28.27 | 28.57 | 230,066 | +0.21(+0.74%) |
Nov 02, 2012 | 28.93 | 28.97 | 28.28 | 28.36 | 675,951 | -0.47(-1.62%) |