Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.06 | 29.82 | 28.88 | 29.47 | 1,239,322 | +0.47(+1.61%) |
Jan 30, 2013 | 29.86 | 30.00 | 28.88 | 29.01 | 2,019,411 | -0.86(-2.87%) |
Jan 29, 2013 | 29.93 | 30.43 | 29.71 | 29.86 | 1,735,101 | +0.10(+0.33%) |
Jan 28, 2013 | 31.30 | 31.58 | 29.12 | 29.77 | 4,848,204 | -1.60(-5.10%) |
Jan 25, 2013 | 31.06 | 31.62 | 30.83 | 31.37 | 1,331,554 | +0.43(+1.39%) |
Jan 24, 2013 | 31.14 | 31.21 | 30.83 | 30.94 | 768,752 | -0.17(-0.54%) |
Jan 23, 2013 | 31.20 | 31.27 | 30.60 | 31.10 | 1,348,769 | -0.14(-0.45%) |
Jan 22, 2013 | 30.68 | 31.25 | 30.33 | 31.24 | 2,099,316 | -0.03(-0.11%) |
Jan 18, 2013 | 31.69 | 31.80 | 31.00 | 31.28 | 1,769,048 | -0.55(-1.73%) |
Jan 17, 2013 | 31.30 | 32.95 | 31.15 | 31.83 | 5,759,731 | +2.25(+7.62%) |
Jan 16, 2013 | 29.73 | 30.19 | 29.36 | 29.57 | 1,423,704 | -0.31(-1.02%) |
Jan 15, 2013 | 29.35 | 30.05 | 29.32 | 29.88 | 1,375,937 | +0.16(+0.54%) |
Jan 14, 2013 | 29.29 | 29.93 | 29.29 | 29.72 | 1,784,678 | +0.44(+1.50%) |
Jan 11, 2013 | 28.77 | 29.34 | 28.56 | 29.28 | 2,305,258 | +0.49(+1.72%) |
Jan 10, 2013 | 28.73 | 29.18 | 28.01 | 28.79 | 3,974,169 | +0.33(+1.15%) |
Jan 09, 2013 | 29.68 | 30.92 | 27.38 | 28.46 | 8,654,865 | -1.07(-3.63%) |
Jan 08, 2013 | 29.24 | 29.58 | 29.07 | 29.53 | 3,566,598 | +0.29(+1.00%) |
Jan 07, 2013 | 28.73 | 29.33 | 28.58 | 29.24 | 3,871,259 | +0.59(+2.06%) |
Jan 04, 2013 | 27.60 | 28.85 | 27.53 | 28.65 | 4,056,932 | +1.17(+4.25%) |
Jan 03, 2013 | 26.09 | 28.03 | 25.64 | 27.48 | 5,396,546 | +1.60(+6.18%) |
Jan 02, 2013 | 26.32 | 26.51 | 25.68 | 25.88 | 2,971,519 | +0.10(+0.40%) |
Dec 31, 2012 | 24.70 | 25.81 | 24.50 | 25.77 | 2,930,411 | +1.18(+4.81%) |
Dec 28, 2012 | 24.49 | 25.19 | 24.23 | 24.59 | 3,333,341 | +0.13(+0.51%) |
Dec 27, 2012 | 23.34 | 25.12 | 23.34 | 24.46 | 4,850,660 | +1.36(+5.90%) |
Dec 26, 2012 | 23.26 | 24.09 | 23.00 | 23.10 | 4,436,716 | +0.10(+0.45%) |
Dec 24, 2012 | 24.88 | 24.98 | 22.52 | 23.00 | 4,513,406 | -1.02(-4.23%) |
Dec 21, 2012 | 27.61 | 27.68 | 23.92 | 24.01 | 9,966,077 | -3.79(-13.62%) |
Dec 20, 2012 | 28.90 | 29.11 | 27.42 | 27.80 | 7,140,453 | -1.11(-3.83%) |
Dec 19, 2012 | 31.89 | 32.05 | 28.43 | 28.90 | 6,462,904 | -2.88(-9.06%) |
Dec 18, 2012 | 31.32 | 32.30 | 31.31 | 31.78 | 2,270,390 | +0.59(+1.90%) |
Dec 17, 2012 | 31.66 | 31.83 | 30.98 | 31.19 | 721,129 | -0.47(-1.47%) |
Dec 14, 2012 | 31.71 | 32.13 | 31.23 | 31.66 | 1,051,328 | -0.15(-0.46%) |
Dec 13, 2012 | 31.98 | 32.03 | 31.54 | 31.81 | 577,890 | -0.18(-0.57%) |
Dec 12, 2012 | 32.36 | 32.36 | 31.90 | 31.99 | 605,305 | -0.17(-0.54%) |
Dec 11, 2012 | 31.30 | 32.44 | 31.30 | 32.16 | 1,201,643 | +0.97(+3.10%) |
Dec 10, 2012 | 31.35 | 31.42 | 30.87 | 31.19 | 1,288,404 | -0.18(-0.58%) |
Dec 07, 2012 | 31.35 | 31.71 | 31.24 | 31.37 | 1,233,970 | +0.16(+0.51%) |
Dec 06, 2012 | 31.31 | 31.51 | 31.10 | 31.21 | 1,252,083 | -0.22(-0.69%) |
Dec 05, 2012 | 32.01 | 32.01 | 31.40 | 31.43 | 1,210,796 | -0.72(-2.25%) |
Dec 04, 2012 | 31.64 | 32.34 | 31.48 | 32.15 | 909,300 | +0.56(+1.78%) |
Nov 30, 2012 | 31.24 | 31.73 | 31.10 | 31.59 | 1,046,425 | +0.33(+1.05%) |
Nov 29, 2012 | 31.31 | 31.92 | 30.04 | 31.26 | 3,758,233 | +0.08(+0.27%) |
Nov 28, 2012 | 30.87 | 31.52 | 30.65 | 31.18 | 1,213,964 | +0.16(+0.52%) |
Nov 27, 2012 | 30.62 | 31.21 | 30.62 | 31.02 | 1,112,758 | +0.31(+1.00%) |
Nov 26, 2012 | 30.69 | 30.98 | 30.47 | 30.71 | 1,122,425 | -0.24(-0.76%) |
Nov 23, 2012 | 30.64 | 31.12 | 30.15 | 30.95 | 535,571 | +0.47(+1.55%) |
Nov 21, 2012 | 30.27 | 30.92 | 30.09 | 30.48 | 1,160,835 | +0.38(+1.25%) |
Nov 20, 2012 | 30.62 | 30.74 | 29.89 | 30.10 | 1,188,272 | -0.50(-1.64%) |
Nov 19, 2012 | 31.22 | 31.49 | 30.39 | 30.60 | 1,330,088 | -0.17(-0.54%) |
Nov 16, 2012 | 30.69 | 30.85 | 30.40 | 30.77 | 1,149,444 | +0.08(+0.27%) |
Nov 15, 2012 | 31.06 | 31.14 | 30.50 | 30.69 | 1,151,138 | +0.09(+0.30%) |
Nov 14, 2012 | 32.00 | 32.22 | 30.49 | 30.60 | 1,503,948 | -1.49(-4.64%) |
Nov 13, 2012 | 32.38 | 33.05 | 32.04 | 32.08 | 1,160,721 | -0.67(-2.06%) |
Nov 12, 2012 | 31.93 | 32.86 | 31.83 | 32.76 | 1,081,271 | +1.02(+3.22%) |
Nov 09, 2012 | 32.20 | 32.32 | 31.52 | 31.74 | 1,165,773 | -0.26(-0.80%) |
Nov 08, 2012 | 31.66 | 32.33 | 31.49 | 31.99 | 910,747 | +0.28(+0.90%) |
Nov 07, 2012 | 31.94 | 32.21 | 31.43 | 31.71 | 542,683 | -0.76(-2.33%) |
Nov 06, 2012 | 31.83 | 32.56 | 31.70 | 32.46 | 941,747 | +0.76(+2.40%) |
Nov 05, 2012 | 32.13 | 32.13 | 31.25 | 31.70 | 1,527,852 | -0.42(-1.29%) |
Nov 02, 2012 | 33.78 | 33.91 | 32.03 | 32.12 | 1,853,677 | -1.79(-5.29%) |