Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.92 | 28.40 | 27.82 | 28.18 | 2,399,849 | +0.27(+0.97%) |
Jan 30, 2013 | 27.95 | 28.46 | 27.67 | 27.91 | 2,731,118 | -0.03(-0.11%) |
Jan 29, 2013 | 29.70 | 29.76 | 27.73 | 27.94 | 6,866,631 | -1.76(-5.93%) |
Jan 28, 2013 | 30.58 | 30.61 | 29.52 | 29.70 | 2,808,067 | -0.51(-1.69%) |
Jan 25, 2013 | 30.34 | 30.93 | 30.08 | 30.21 | 2,802,164 | -0.09(-0.30%) |
Jan 24, 2013 | 30.84 | 31.90 | 30.05 | 30.30 | 3,559,742 | -0.85(-2.73%) |
Jan 23, 2013 | 31.83 | 31.99 | 30.99 | 31.15 | 2,407,345 | -0.43(-1.36%) |
Jan 22, 2013 | 30.22 | 31.67 | 30.21 | 31.58 | 3,988,132 | +1.50(+4.99%) |
Jan 18, 2013 | 30.69 | 30.87 | 29.93 | 30.08 | 2,931,668 | -0.45(-1.48%) |
Jan 17, 2013 | 30.90 | 31.68 | 30.46 | 30.53 | 3,340,910 | -0.19(-0.61%) |
Jan 16, 2013 | 31.40 | 31.64 | 30.18 | 30.72 | 3,360,683 | -0.90(-2.85%) |
Jan 15, 2013 | 31.34 | 31.77 | 30.80 | 31.62 | 2,179,798 | +0.41(+1.31%) |
Jan 14, 2013 | 31.84 | 32.00 | 30.57 | 31.21 | 3,283,031 | -0.80(-2.50%) |
Jan 11, 2013 | 32.08 | 32.65 | 31.95 | 32.01 | 2,036,701 | +0.04(+0.13%) |
Jan 10, 2013 | 32.30 | 32.62 | 31.66 | 31.97 | 3,366,911 | +0.07(+0.22%) |
Jan 09, 2013 | 31.45 | 32.45 | 31.45 | 31.90 | 3,700,120 | +0.88(+2.84%) |
Jan 08, 2013 | 31.60 | 31.93 | 30.43 | 31.02 | 4,350,242 | -0.35(-1.12%) |
Jan 07, 2013 | 33.08 | 33.20 | 31.05 | 31.37 | 6,683,724 | -2.22(-6.60%) |
Jan 04, 2013 | 33.45 | 34.30 | 33.01 | 33.59 | 4,654,551 | -0.82(-2.40%) |
Jan 03, 2013 | 32.60 | 35.60 | 32.30 | 34.41 | 10,021,053 | +2.42(+7.57%) |
Jan 02, 2013 | 31.88 | 32.04 | 31.42 | 31.99 | 3,260,249 | +1.13(+3.68%) |
Dec 31, 2012 | 29.61 | 30.91 | 29.49 | 30.86 | 3,103,061 | +1.06(+3.54%) |
Dec 28, 2012 | 29.74 | 30.55 | 29.48 | 29.80 | 2,326,422 | -0.22(-0.73%) |
Dec 27, 2012 | 30.75 | 30.75 | 29.57 | 30.02 | 2,391,115 | -0.61(-1.99%) |
Dec 26, 2012 | 30.26 | 31.22 | 30.25 | 30.63 | 2,393,096 | +0.37(+1.22%) |
Dec 24, 2012 | 30.67 | 31.38 | 29.58 | 30.26 | 1,970,947 | -0.66(-2.13%) |
Dec 21, 2012 | 31.53 | 31.75 | 30.67 | 30.92 | 4,770,474 | -1.33(-4.12%) |
Dec 20, 2012 | 32.90 | 33.20 | 32.12 | 32.25 | 3,323,373 | -0.78(-2.36%) |
Dec 19, 2012 | 32.10 | 33.38 | 31.89 | 33.03 | 4,607,531 | +1.03(+3.22%) |
Dec 18, 2012 | 32.39 | 32.54 | 31.70 | 32.00 | 3,536,566 | -0.03(-0.09%) |
Dec 17, 2012 | 32.57 | 32.71 | 31.40 | 32.03 | 2,865,889 | -0.53(-1.63%) |
Dec 14, 2012 | 32.05 | 33.17 | 32.03 | 32.56 | 5,430,654 | +0.79(+2.49%) |
Dec 13, 2012 | 32.40 | 32.50 | 31.31 | 31.77 | 6,092,751 | -0.23(-0.71%) |
Dec 12, 2012 | 31.39 | 33.15 | 31.39 | 32.00 | 8,586,623 | +1.39(+4.53%) |
Dec 12, 2012 | 30.61 | 30.61 | 30.55 | 30.61 | 643 | -0.47(-1.51%) |
Dec 11, 2012 | 30.37 | 31.27 | 30.20 | 31.08 | 3,411,104 | +0.53(+1.73%) |
Dec 11, 2012 | 30.55 | 30.55 | 30.53 | 30.55 | 5,608 | +0.52(+1.72%) |
Dec 10, 2012 | 29.90 | 30.45 | 29.37 | 30.03 | 3,046,093 | -0.50(-1.63%) |
Dec 10, 2012 | 30.38 | 30.53 | 30.38 | 30.53 | 502 | +0.62(+2.07%) |
Dec 07, 2012 | 30.98 | 31.36 | 29.29 | 29.91 | 6,769,628 | -0.81(-2.64%) |
Dec 06, 2012 | 29.86 | 30.84 | 29.80 | 30.72 | 4,751,529 | +0.78(+2.61%) |
Dec 05, 2012 | 29.29 | 30.49 | 29.15 | 29.94 | 7,049,527 | +0.33(+1.11%) |
Dec 04, 2012 | 27.45 | 29.73 | 27.32 | 29.61 | 9,929,283 | +2.62(+9.71%) |
Nov 30, 2012 | 26.86 | 27.48 | 26.74 | 26.99 | 4,134,110 | -0.04(-0.15%) |
Nov 29, 2012 | 27.46 | 27.69 | 26.70 | 27.03 | 4,411,194 | -0.18(-0.66%) |
Nov 28, 2012 | 26.28 | 27.75 | 25.20 | 27.21 | 8,432,976 | +0.93(+3.54%) |
Nov 27, 2012 | 25.20 | 27.27 | 25.10 | 26.28 | 10,878,621 | +0.97(+3.83%) |
Nov 26, 2012 | 24.75 | 25.48 | 24.41 | 25.31 | 3,241,363 | +0.86(+3.52%) |
Nov 23, 2012 | 24.49 | 24.98 | 24.35 | 24.45 | 1,262,180 | -0.02(-0.08%) |
Nov 21, 2012 | 24.29 | 24.52 | 24.06 | 24.47 | 2,036,480 | +0.60(+2.51%) |
Nov 20, 2012 | 24.03 | 24.03 | 23.41 | 23.87 | 1,941,353 | -0.28(-1.16%) |
Nov 19, 2012 | 24.16 | 24.37 | 23.70 | 24.15 | 2,752,512 | +0.61(+2.59%) |
Nov 16, 2012 | 23.40 | 23.72 | 22.62 | 23.54 | 3,431,374 | +0.29(+1.25%) |
Nov 15, 2012 | 23.55 | 23.75 | 22.52 | 23.25 | 3,585,897 | -0.20(-0.85%) |
Nov 14, 2012 | 24.78 | 24.86 | 23.28 | 23.45 | 3,258,459 | -0.95(-3.89%) |
Nov 13, 2012 | 25.26 | 25.40 | 24.34 | 24.40 | 3,534,056 | -1.03(-4.05%) |
Nov 12, 2012 | 24.75 | 25.97 | 24.67 | 25.43 | 4,915,453 | +0.88(+3.58%) |
Nov 09, 2012 | 24.50 | 25.37 | 24.39 | 24.55 | 4,081,838 | +0.40(+1.66%) |
Nov 08, 2012 | 24.24 | 24.70 | 24.02 | 24.15 | 3,927,777 | +0.48(+2.01%) |
Nov 07, 2012 | 25.15 | 25.64 | 23.63 | 23.67 | 6,885,420 | -1.12(-4.51%) |
Nov 06, 2012 | 23.27 | 25.28 | 23.25 | 24.79 | 6,322,911 | +1.47(+6.29%) |
Nov 05, 2012 | 22.55 | 23.44 | 22.52 | 23.32 | 3,243,713 | +0.79(+3.48%) |
Nov 02, 2012 | 22.85 | 23.53 | 22.20 | 22.54 | 7,663,080 | -2.21(-8.92%) |