Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.81 | 31.09 | 30.65 | 30.90 | 1,134,375 | +0.14(+0.45%) |
Jan 30, 2013 | 30.96 | 31.18 | 30.66 | 30.76 | 1,307,148 | -0.32(-1.04%) |
Jan 29, 2013 | 30.96 | 31.16 | 30.95 | 31.09 | 1,170,310 | +0.12(+0.40%) |
Jan 28, 2013 | 31.34 | 31.45 | 30.86 | 30.96 | 1,453,102 | -0.24(-0.75%) |
Jan 25, 2013 | 31.14 | 31.54 | 30.93 | 31.20 | 1,718,601 | +0.24(+0.76%) |
Jan 24, 2013 | 31.15 | 31.33 | 30.76 | 30.96 | 997,934 | -0.15(-0.47%) |
Jan 23, 2013 | 30.78 | 31.30 | 30.78 | 31.11 | 1,802,996 | +0.37(+1.19%) |
Jan 22, 2013 | 30.70 | 30.75 | 30.35 | 30.74 | 1,160,222 | +0.44(+1.45%) |
Jan 18, 2013 | 30.15 | 30.33 | 29.96 | 30.30 | 1,013,596 | +0.05(+0.17%) |
Jan 17, 2013 | 30.59 | 30.59 | 30.17 | 30.25 | 1,282,090 | +0.07(+0.24%) |
Jan 16, 2013 | 30.21 | 30.46 | 30.02 | 30.18 | 1,610,704 | +0.02(+0.07%) |
Jan 15, 2013 | 29.70 | 30.40 | 29.67 | 30.15 | 1,731,363 | +0.01(+0.05%) |
Jan 14, 2013 | 30.27 | 30.44 | 30.02 | 30.14 | 1,130,721 | -0.52(-1.70%) |
Jan 11, 2013 | 30.61 | 30.70 | 30.32 | 30.66 | 1,809,521 | +0.26(+0.87%) |
Jan 10, 2013 | 30.67 | 30.68 | 30.25 | 30.40 | 1,326,292 | +0.21(+0.68%) |
Jan 09, 2013 | 29.91 | 30.23 | 29.88 | 30.19 | 1,335,887 | +0.26(+0.88%) |
Jan 08, 2013 | 30.02 | 30.10 | 29.67 | 29.93 | 2,019,778 | -0.36(-1.19%) |
Jan 07, 2013 | 30.34 | 30.49 | 30.11 | 30.29 | 2,269,558 | -0.90(-2.90%) |
Jan 04, 2013 | 30.66 | 31.24 | 30.64 | 31.19 | 1,564,139 | +0.16(+0.52%) |
Jan 03, 2013 | 31.19 | 31.38 | 30.93 | 31.03 | 1,510,801 | -0.41(-1.31%) |
Jan 02, 2013 | 31.40 | 31.45 | 31.07 | 31.44 | 1,454,179 | +0.65(+2.10%) |
Dec 31, 2012 | 30.48 | 30.85 | 30.17 | 30.79 | 835,484 | +0.60(+2.00%) |
Dec 28, 2012 | 30.63 | 30.65 | 30.17 | 30.19 | 1,079,326 | -0.73(-2.35%) |
Dec 27, 2012 | 31.02 | 31.08 | 30.54 | 30.92 | 1,233,208 | +0.32(+1.03%) |
Dec 26, 2012 | 30.59 | 30.78 | 30.43 | 30.60 | 756,518 | +0.15(+0.51%) |
Dec 24, 2012 | 30.49 | 30.70 | 30.15 | 30.45 | 200,135 | -0.17(-0.55%) |
Dec 21, 2012 | 29.97 | 30.77 | 29.97 | 30.62 | 2,651,144 | -0.23(-0.74%) |
Dec 20, 2012 | 30.29 | 30.85 | 30.27 | 30.85 | 2,306,896 | +0.44(+1.45%) |
Dec 19, 2012 | 30.38 | 30.68 | 30.11 | 30.40 | 3,195,179 | +0.63(+2.12%) |
Dec 18, 2012 | 28.98 | 29.79 | 28.94 | 29.77 | 1,740,797 | +0.70(+2.40%) |
Dec 17, 2012 | 28.85 | 29.07 | 28.82 | 29.07 | 998,898 | +0.11(+0.38%) |
Dec 14, 2012 | 28.91 | 29.15 | 28.64 | 28.96 | 1,819,517 | +0.21(+0.72%) |
Dec 13, 2012 | 28.69 | 29.24 | 28.63 | 28.76 | 1,643,004 | -0.34(-1.16%) |
Dec 12, 2012 | 28.63 | 29.19 | 28.63 | 29.10 | 1,794,024 | +0.63(+2.22%) |
Dec 11, 2012 | 28.24 | 28.53 | 28.21 | 28.47 | 1,597,101 | +0.27(+0.96%) |
Dec 10, 2012 | 28.11 | 28.33 | 28.03 | 28.19 | 1,842,116 | -0.29(-1.03%) |
Dec 07, 2012 | 28.69 | 28.80 | 28.36 | 28.49 | 1,464,175 | -0.51(-1.75%) |
Dec 06, 2012 | 28.91 | 29.10 | 28.73 | 28.99 | 1,116,197 | -0.26(-0.88%) |
Dec 05, 2012 | 29.11 | 29.34 | 28.69 | 29.25 | 2,107,398 | +0.27(+0.94%) |
Dec 04, 2012 | 29.28 | 29.35 | 28.86 | 28.98 | 1,758,960 | -0.36(-1.23%) |
Nov 30, 2012 | 29.34 | 29.41 | 29.09 | 29.34 | 1,845,393 | +0.20(+0.68%) |
Nov 29, 2012 | 29.24 | 29.35 | 28.88 | 29.14 | 1,327,820 | +0.48(+1.67%) |
Nov 28, 2012 | 28.34 | 28.66 | 28.01 | 28.66 | 1,392,674 | +0.12(+0.44%) |
Nov 27, 2012 | 28.73 | 28.95 | 28.47 | 28.54 | 1,106,152 | -0.21(-0.72%) |
Nov 26, 2012 | 28.82 | 28.89 | 28.63 | 28.74 | 838,005 | -0.33(-1.14%) |
Nov 23, 2012 | 29.11 | 29.14 | 28.86 | 29.07 | 799,009 | +0.56(+1.96%) |
Nov 21, 2012 | 28.35 | 28.57 | 28.28 | 28.52 | 1,870,938 | +0.22(+0.78%) |
Nov 20, 2012 | 28.02 | 28.36 | 27.90 | 28.30 | 2,566,078 | +0.30(+1.08%) |
Nov 19, 2012 | 27.77 | 28.10 | 27.75 | 27.99 | 1,327,828 | +0.63(+2.32%) |
Nov 16, 2012 | 26.73 | 27.37 | 26.40 | 27.36 | 3,908,896 | +0.48(+1.79%) |
Nov 15, 2012 | 26.45 | 26.96 | 26.44 | 26.88 | 2,989,589 | +0.47(+1.80%) |
Nov 14, 2012 | 26.80 | 26.86 | 26.31 | 26.40 | 1,319,584 | -0.19(-0.71%) |
Nov 13, 2012 | 26.38 | 26.98 | 26.34 | 26.59 | 1,491,176 | +0.05(+0.19%) |
Nov 12, 2012 | 26.59 | 26.68 | 26.29 | 26.54 | 1,561,603 | -0.23(-0.87%) |
Nov 09, 2012 | 26.53 | 27.20 | 26.46 | 26.78 | 1,924,598 | +0.12(+0.44%) |
Nov 08, 2012 | 26.28 | 27.40 | 26.27 | 26.66 | 4,161,709 | -0.06(-0.22%) |
Nov 07, 2012 | 27.16 | 27.21 | 26.54 | 26.72 | 4,478,536 | -0.93(-3.35%) |
Nov 06, 2012 | 27.48 | 27.95 | 27.43 | 27.64 | 2,064,074 | -0.15(-0.55%) |
Nov 05, 2012 | 27.51 | 28.00 | 27.50 | 27.80 | 2,167,298 | -0.23(-0.83%) |
Nov 02, 2012 | 28.28 | 28.43 | 27.97 | 28.03 | 2,742,926 | -0.44(-1.54%) |