Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.24 | 30.71 | 30.22 | 30.50 | 473,119 | +0.18(+0.59%) |
Jan 30, 2013 | 30.23 | 30.35 | 30.00 | 30.32 | 416,908 | +0.09(+0.30%) |
Jan 29, 2013 | 29.93 | 30.41 | 29.92 | 30.23 | 487,966 | +0.32(+1.08%) |
Jan 28, 2013 | 30.01 | 30.07 | 29.74 | 29.91 | 372,772 | -0.07(-0.24%) |
Jan 25, 2013 | 30.16 | 30.17 | 29.83 | 29.98 | 413,337 | -0.12(-0.39%) |
Jan 24, 2013 | 29.82 | 30.16 | 29.78 | 30.10 | 562,126 | +0.21(+0.69%) |
Jan 23, 2013 | 29.95 | 29.95 | 29.63 | 29.89 | 473,591 | -0.06(-0.21%) |
Jan 22, 2013 | 29.31 | 29.95 | 29.27 | 29.95 | 362,143 | +0.67(+2.29%) |
Jan 18, 2013 | 29.33 | 29.40 | 29.10 | 29.28 | 277,133 | +0.01(+0.03%) |
Jan 17, 2013 | 29.11 | 29.40 | 28.95 | 29.28 | 604,579 | +0.24(+0.83%) |
Jan 16, 2013 | 29.18 | 29.18 | 28.82 | 29.03 | 554,461 | -0.42(-1.43%) |
Jan 15, 2013 | 29.18 | 29.47 | 29.08 | 29.45 | 594,344 | +0.18(+0.61%) |
Jan 14, 2013 | 29.27 | 29.35 | 29.20 | 29.28 | 247,867 | -0.04(-0.12%) |
Jan 11, 2013 | 29.36 | 29.41 | 29.20 | 29.31 | 497,244 | -0.11(-0.36%) |
Jan 10, 2013 | 29.32 | 29.45 | 29.21 | 29.42 | 387,279 | +0.20(+0.67%) |
Jan 09, 2013 | 29.27 | 29.35 | 29.15 | 29.22 | 386,712 | +0.08(+0.28%) |
Jan 08, 2013 | 29.32 | 29.42 | 29.14 | 29.14 | 482,547 | -0.17(-0.58%) |
Jan 07, 2013 | 29.63 | 29.64 | 29.30 | 29.31 | 551,323 | -0.43(-1.44%) |
Jan 04, 2013 | 29.24 | 29.76 | 29.20 | 29.74 | 447,177 | +0.55(+1.87%) |
Jan 03, 2013 | 29.10 | 29.29 | 28.84 | 29.19 | 578,379 | +0.17(+0.59%) |
Jan 02, 2013 | 28.88 | 29.03 | 28.82 | 29.02 | 525,205 | +0.34(+1.18%) |
Dec 31, 2012 | 28.26 | 28.69 | 28.20 | 28.69 | 472,600 | +0.29(+1.01%) |
Dec 28, 2012 | 28.32 | 28.60 | 28.32 | 28.40 | 343,888 | -0.08(-0.28%) |
Dec 27, 2012 | 28.39 | 28.56 | 28.25 | 28.48 | 496,750 | +0.01(+0.03%) |
Dec 26, 2012 | 28.57 | 28.64 | 28.45 | 28.47 | 355,954 | -0.08(-0.28%) |
Dec 24, 2012 | 27.98 | 28.66 | 27.84 | 28.55 | 209,693 | +0.08(+0.28%) |
Dec 21, 2012 | 29.03 | 29.03 | 28.38 | 28.47 | 1,148,903 | -0.66(-2.27%) |
Dec 20, 2012 | 29.14 | 29.63 | 29.02 | 29.13 | 1,276,005 | +0.01(+0.03%) |
Dec 19, 2012 | 28.69 | 29.69 | 28.69 | 29.12 | 1,066,308 | +0.63(+2.23%) |
Dec 18, 2012 | 28.34 | 28.52 | 28.18 | 28.49 | 678,212 | +0.09(+0.31%) |
Dec 17, 2012 | 27.81 | 28.55 | 27.71 | 28.40 | 941,271 | +0.60(+2.16%) |
Dec 14, 2012 | 27.74 | 28.03 | 27.72 | 27.80 | 642,322 | +0.03(+0.10%) |
Dec 13, 2012 | 27.92 | 28.19 | 27.76 | 27.77 | 912,978 | -0.18(-0.64%) |
Dec 12, 2012 | 27.98 | 28.15 | 27.86 | 27.95 | 627,141 | +0.04(+0.13%) |
Dec 11, 2012 | 28.17 | 28.17 | 27.83 | 27.92 | 718,339 | -0.16(-0.57%) |
Dec 10, 2012 | 28.10 | 28.17 | 27.82 | 28.08 | 466,434 | +0.19(+0.67%) |
Dec 07, 2012 | 28.08 | 28.09 | 27.69 | 27.89 | 442,569 | -0.10(-0.35%) |
Dec 06, 2012 | 28.07 | 28.13 | 27.90 | 27.99 | 357,151 | -0.09(-0.32%) |
Dec 05, 2012 | 27.91 | 28.20 | 27.91 | 28.08 | 431,943 | +0.21(+0.77%) |
Dec 04, 2012 | 27.97 | 28.02 | 27.81 | 27.86 | 284,695 | -0.13(-0.45%) |
Nov 30, 2012 | 27.87 | 28.01 | 27.71 | 27.99 | 511,538 | +0.13(+0.48%) |
Nov 29, 2012 | 27.91 | 27.95 | 27.59 | 27.85 | 414,561 | +0.08(+0.29%) |
Nov 28, 2012 | 27.52 | 27.85 | 27.30 | 27.77 | 447,672 | +0.26(+0.94%) |
Nov 27, 2012 | 27.64 | 27.71 | 27.32 | 27.51 | 623,439 | -0.09(-0.32%) |
Nov 26, 2012 | 27.27 | 27.62 | 27.23 | 27.60 | 436,971 | +0.26(+0.95%) |
Nov 23, 2012 | 27.23 | 27.34 | 27.05 | 27.34 | 124,946 | +0.21(+0.79%) |
Nov 21, 2012 | 27.08 | 27.15 | 26.84 | 27.13 | 388,234 | +0.12(+0.43%) |
Nov 20, 2012 | 27.03 | 27.08 | 26.78 | 27.01 | 380,065 | -0.06(-0.23%) |
Nov 19, 2012 | 26.44 | 27.08 | 26.44 | 27.08 | 533,142 | +0.37(+1.37%) |
Nov 16, 2012 | 26.38 | 26.72 | 26.09 | 26.71 | 634,195 | +0.08(+0.30%) |
Nov 15, 2012 | 26.58 | 26.85 | 26.49 | 26.63 | 538,105 | -0.07(-0.27%) |
Nov 14, 2012 | 26.69 | 26.97 | 26.55 | 26.70 | 790,093 | +0.04(+0.17%) |
Nov 13, 2012 | 26.77 | 26.86 | 26.54 | 26.66 | 297,109 | -0.18(-0.67%) |
Nov 12, 2012 | 27.08 | 27.28 | 26.66 | 26.83 | 455,440 | -0.30(-1.09%) |
Nov 09, 2012 | 27.12 | 27.27 | 26.85 | 27.13 | 580,506 | -0.10(-0.36%) |
Nov 08, 2012 | 27.28 | 27.49 | 27.08 | 27.23 | 608,781 | -0.07(-0.26%) |
Nov 07, 2012 | 27.54 | 27.67 | 27.05 | 27.30 | 572,362 | -0.55(-1.99%) |
Nov 06, 2012 | 27.41 | 27.93 | 27.34 | 27.85 | 553,413 | +0.34(+1.24%) |
Nov 05, 2012 | 27.65 | 27.75 | 27.21 | 27.51 | 517,250 | -0.13(-0.48%) |
Nov 02, 2012 | 28.43 | 28.44 | 27.32 | 27.65 | 951,056 | -0.72(-2.54%) |