Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.23 | 30.26 | 29.83 | 30.07 | 768,750 | -0.29(-0.96%) |
Jan 30, 2013 | 30.26 | 30.39 | 30.05 | 30.36 | 659,043 | +0.00(+0.00%) |
Jan 29, 2013 | 30.01 | 30.45 | 29.56 | 30.36 | 631,004 | +0.30(+0.99%) |
Jan 28, 2013 | 29.91 | 30.07 | 29.72 | 30.07 | 401,826 | +0.34(+1.13%) |
Jan 25, 2013 | 29.88 | 29.92 | 29.49 | 29.73 | 449,643 | +0.02(+0.06%) |
Jan 24, 2013 | 28.79 | 30.28 | 28.74 | 29.71 | 853,052 | +1.04(+3.64%) |
Jan 23, 2013 | 28.70 | 28.81 | 28.42 | 28.67 | 483,835 | +0.02(+0.06%) |
Jan 22, 2013 | 28.45 | 28.81 | 28.44 | 28.65 | 307,497 | +0.13(+0.44%) |
Jan 18, 2013 | 28.25 | 28.54 | 28.25 | 28.52 | 287,077 | +0.19(+0.67%) |
Jan 17, 2013 | 27.85 | 28.52 | 27.83 | 28.33 | 416,835 | +0.52(+1.86%) |
Jan 16, 2013 | 27.93 | 27.95 | 27.69 | 27.82 | 306,220 | -0.15(-0.52%) |
Jan 15, 2013 | 27.55 | 28.03 | 27.26 | 27.96 | 386,459 | +0.33(+1.18%) |
Jan 14, 2013 | 27.41 | 27.71 | 27.36 | 27.64 | 339,931 | +0.19(+0.69%) |
Jan 11, 2013 | 27.79 | 27.86 | 27.14 | 27.45 | 422,425 | -0.30(-1.08%) |
Jan 10, 2013 | 28.00 | 28.06 | 27.66 | 27.74 | 211,950 | -0.16(-0.58%) |
Jan 09, 2013 | 27.61 | 28.06 | 27.47 | 27.91 | 413,392 | +0.43(+1.55%) |
Jan 08, 2013 | 27.64 | 27.84 | 27.47 | 27.48 | 401,306 | -0.16(-0.59%) |
Jan 07, 2013 | 27.06 | 27.79 | 27.01 | 27.65 | 462,553 | +0.43(+1.57%) |
Jan 04, 2013 | 27.21 | 27.26 | 26.98 | 27.22 | 430,696 | +0.00(+0.00%) |
Jan 03, 2013 | 26.96 | 27.26 | 26.80 | 27.22 | 319,260 | +0.39(+1.45%) |
Jan 02, 2013 | 26.55 | 26.83 | 25.83 | 26.83 | 491,057 | +1.00(+3.86%) |
Dec 31, 2012 | 25.52 | 25.89 | 25.27 | 25.83 | 320,394 | +0.28(+1.10%) |
Dec 28, 2012 | 25.85 | 25.95 | 25.52 | 25.55 | 185,049 | -0.37(-1.43%) |
Dec 27, 2012 | 25.70 | 26.10 | 25.69 | 25.92 | 402,878 | +0.22(+0.85%) |
Dec 26, 2012 | 25.89 | 25.94 | 25.58 | 25.71 | 304,049 | -0.16(-0.63%) |
Dec 24, 2012 | 26.01 | 26.01 | 25.51 | 25.87 | 190,333 | -0.16(-0.63%) |
Dec 21, 2012 | 25.85 | 26.11 | 25.64 | 26.03 | 965,015 | -0.09(-0.35%) |
Dec 20, 2012 | 25.95 | 26.15 | 25.73 | 26.12 | 510,055 | +0.20(+0.77%) |
Dec 19, 2012 | 26.12 | 26.14 | 25.81 | 25.92 | 574,517 | -0.19(-0.73%) |
Dec 18, 2012 | 25.98 | 26.20 | 25.26 | 26.11 | 682,270 | -0.17(-0.66%) |
Dec 17, 2012 | 26.29 | 26.41 | 26.10 | 26.29 | 461,144 | +0.01(+0.03%) |
Dec 14, 2012 | 26.20 | 26.46 | 26.08 | 26.28 | 488,875 | -0.01(-0.03%) |
Dec 13, 2012 | 26.28 | 26.48 | 26.00 | 26.29 | 822,824 | +0.06(+0.24%) |
Dec 12, 2012 | 25.99 | 26.22 | 25.68 | 26.22 | 771,064 | +0.33(+1.28%) |
Dec 11, 2012 | 25.81 | 26.50 | 25.80 | 25.89 | 790,810 | +0.56(+2.21%) |
Dec 10, 2012 | 25.25 | 25.47 | 25.01 | 25.33 | 459,694 | +0.02(+0.07%) |
Dec 07, 2012 | 25.13 | 25.67 | 25.10 | 25.31 | 514,158 | +0.17(+0.68%) |
Dec 06, 2012 | 25.03 | 25.27 | 24.78 | 25.14 | 427,429 | +0.08(+0.32%) |
Dec 05, 2012 | 25.26 | 25.33 | 24.97 | 25.06 | 331,274 | -0.23(-0.93%) |
Dec 04, 2012 | 25.23 | 25.42 | 25.07 | 25.30 | 478,587 | +0.06(+0.25%) |
Nov 30, 2012 | 25.25 | 25.31 | 25.05 | 25.23 | 616,807 | +0.00(+0.00%) |
Nov 29, 2012 | 24.84 | 25.51 | 24.84 | 25.23 | 1,025,309 | +0.58(+2.34%) |
Nov 28, 2012 | 24.43 | 24.69 | 24.19 | 24.66 | 773,747 | +0.14(+0.55%) |
Nov 27, 2012 | 24.66 | 24.97 | 24.46 | 24.52 | 627,620 | -0.24(-0.98%) |
Nov 26, 2012 | 24.67 | 24.87 | 24.40 | 24.76 | 386,348 | +0.02(+0.07%) |
Nov 23, 2012 | 24.53 | 24.76 | 24.41 | 24.75 | 107,685 | +0.33(+1.37%) |
Nov 21, 2012 | 24.25 | 24.46 | 24.01 | 24.41 | 303,360 | +0.18(+0.74%) |
Nov 20, 2012 | 24.25 | 24.31 | 24.03 | 24.23 | 400,331 | -0.11(-0.44%) |
Nov 19, 2012 | 24.17 | 24.43 | 24.10 | 24.34 | 394,862 | +0.42(+1.74%) |
Nov 16, 2012 | 24.22 | 24.29 | 23.73 | 23.92 | 458,462 | -0.32(-1.30%) |
Nov 15, 2012 | 23.77 | 24.26 | 23.77 | 24.24 | 917,764 | +0.42(+1.74%) |
Nov 14, 2012 | 24.18 | 24.35 | 23.73 | 23.82 | 515,113 | -0.28(-1.16%) |
Nov 13, 2012 | 24.30 | 24.56 | 24.06 | 24.10 | 493,215 | -0.37(-1.51%) |
Nov 12, 2012 | 24.71 | 24.71 | 24.28 | 24.47 | 1,092,223 | -0.17(-0.70%) |
Nov 09, 2012 | 24.45 | 24.79 | 24.36 | 24.65 | 526,334 | +0.15(+0.63%) |
Nov 08, 2012 | 24.75 | 24.84 | 24.41 | 24.49 | 512,803 | -0.24(-0.99%) |
Nov 07, 2012 | 24.99 | 25.00 | 24.60 | 24.74 | 574,833 | -0.37(-1.47%) |
Nov 06, 2012 | 25.13 | 25.42 | 25.06 | 25.11 | 1,166,266 | -0.05(-0.18%) |
Nov 05, 2012 | 25.19 | 25.24 | 24.94 | 25.15 | 454,069 | +0.00(+0.00%) |
Nov 02, 2012 | 25.65 | 25.84 | 25.15 | 25.15 | 437,304 | -0.34(-1.35%) |