Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.70 | 30.83 | 30.49 | 30.54 | 2,358,617 | -0.14(-0.46%) |
Jan 30, 2013 | 30.60 | 30.88 | 30.60 | 30.68 | 2,923,371 | +0.01(+0.03%) |
Jan 29, 2013 | 30.73 | 30.84 | 30.51 | 30.67 | 1,945,740 | -0.06(-0.19%) |
Jan 28, 2013 | 30.73 | 30.97 | 30.71 | 30.73 | 2,646,976 | -0.11(-0.35%) |
Jan 25, 2013 | 30.87 | 31.17 | 30.70 | 30.84 | 3,792,560 | +0.04(+0.14%) |
Jan 24, 2013 | 30.50 | 31.02 | 30.42 | 30.80 | 4,079,167 | +0.08(+0.27%) |
Jan 23, 2013 | 30.80 | 30.93 | 30.61 | 30.72 | 2,054,287 | -0.03(-0.11%) |
Jan 22, 2013 | 31.03 | 31.05 | 30.64 | 30.75 | 3,505,131 | -0.36(-1.16%) |
Jan 18, 2013 | 30.39 | 31.49 | 30.35 | 31.11 | 7,865,573 | +0.61(+2.00%) |
Jan 17, 2013 | 30.60 | 30.83 | 30.39 | 30.50 | 4,971,161 | +0.20(+0.66%) |
Jan 16, 2013 | 29.76 | 30.33 | 29.76 | 30.30 | 4,343,528 | +0.40(+1.34%) |
Jan 15, 2013 | 29.89 | 29.98 | 29.61 | 29.90 | 4,249,344 | -0.10(-0.33%) |
Jan 14, 2013 | 30.52 | 30.52 | 29.78 | 30.00 | 6,140,794 | +0.03(+0.11%) |
Jan 11, 2013 | 30.13 | 30.18 | 29.85 | 29.96 | 3,153,289 | -0.17(-0.56%) |
Jan 10, 2013 | 30.08 | 30.34 | 30.00 | 30.13 | 2,870,913 | +0.09(+0.31%) |
Jan 09, 2013 | 29.90 | 30.06 | 29.57 | 30.04 | 4,103,300 | +0.23(+0.79%) |
Jan 08, 2013 | 30.34 | 30.43 | 29.77 | 29.80 | 4,633,209 | -0.62(-2.04%) |
Jan 07, 2013 | 30.34 | 30.61 | 30.30 | 30.42 | 2,315,948 | -0.13(-0.41%) |
Jan 04, 2013 | 30.93 | 31.03 | 30.50 | 30.55 | 2,989,694 | -0.44(-1.40%) |
Jan 03, 2013 | 31.08 | 31.29 | 30.88 | 30.98 | 3,058,611 | -0.06(-0.19%) |
Jan 02, 2013 | 30.93 | 31.04 | 30.47 | 31.04 | 4,110,979 | +1.03(+3.43%) |
Dec 31, 2012 | 29.54 | 30.11 | 29.52 | 30.01 | 2,629,560 | +0.46(+1.56%) |
Dec 28, 2012 | 29.74 | 29.98 | 29.54 | 29.55 | 2,011,573 | -0.39(-1.31%) |
Dec 27, 2012 | 30.01 | 30.06 | 29.57 | 29.95 | 2,189,163 | -0.04(-0.14%) |
Dec 26, 2012 | 30.16 | 30.41 | 29.92 | 29.99 | 1,320,607 | -0.11(-0.36%) |
Dec 24, 2012 | 30.13 | 30.19 | 29.96 | 30.10 | 731,698 | -0.12(-0.39%) |
Dec 21, 2012 | 30.08 | 30.33 | 29.75 | 30.21 | 4,732,532 | -0.17(-0.55%) |
Dec 20, 2012 | 30.19 | 30.50 | 29.95 | 30.38 | 2,444,690 | +0.21(+0.69%) |
Dec 19, 2012 | 30.14 | 30.47 | 30.14 | 30.17 | 3,280,030 | +0.07(+0.22%) |
Dec 18, 2012 | 29.84 | 30.37 | 29.78 | 30.11 | 3,393,629 | +0.41(+1.38%) |
Dec 17, 2012 | 29.65 | 29.80 | 29.44 | 29.70 | 3,271,456 | +0.09(+0.31%) |
Dec 14, 2012 | 29.52 | 29.87 | 29.37 | 29.60 | 2,404,566 | +0.04(+0.14%) |
Dec 13, 2012 | 29.80 | 30.18 | 29.52 | 29.56 | 2,857,383 | +0.82(+2.85%) |
Dec 04, 2012 | 28.78 | 28.92 | 28.56 | 28.74 | 2,038,989 | -0.26(-0.89%) |
Nov 30, 2012 | 28.72 | 29.08 | 28.62 | 29.00 | 3,226,306 | +0.33(+1.14%) |
Nov 29, 2012 | 28.95 | 29.11 | 28.62 | 28.67 | 4,256,342 | -0.23(-0.78%) |
Nov 28, 2012 | 28.41 | 28.92 | 27.95 | 28.90 | 2,212,427 | +0.37(+1.29%) |
Nov 27, 2012 | 28.57 | 28.83 | 28.43 | 28.53 | 1,995,342 | -0.16(-0.55%) |
Nov 26, 2012 | 28.57 | 28.84 | 28.50 | 28.69 | 2,109,757 | +0.07(+0.26%) |
Nov 23, 2012 | 28.40 | 28.71 | 28.31 | 28.62 | 868,214 | +0.41(+1.45%) |
Nov 21, 2012 | 28.05 | 28.30 | 28.04 | 28.21 | 2,126,809 | +0.06(+0.21%) |
Nov 20, 2012 | 27.97 | 28.21 | 27.80 | 28.15 | 2,474,054 | +0.11(+0.39%) |
Nov 19, 2012 | 27.50 | 28.04 | 27.47 | 28.04 | 2,734,904 | +0.79(+2.89%) |
Nov 16, 2012 | 27.42 | 27.52 | 26.89 | 27.25 | 5,299,053 | -0.28(-1.00%) |
Nov 15, 2012 | 28.16 | 28.26 | 27.52 | 27.53 | 3,917,873 | -0.66(-2.34%) |
Nov 14, 2012 | 28.26 | 28.70 | 28.09 | 28.19 | 5,459,354 | +0.42(+1.50%) |
Nov 13, 2012 | 27.85 | 28.14 | 27.72 | 27.77 | 4,426,745 | -0.29(-1.04%) |
Nov 12, 2012 | 28.14 | 28.30 | 27.87 | 28.06 | 1,558,337 | -0.05(-0.18%) |
Nov 09, 2012 | 28.09 | 28.34 | 27.98 | 28.11 | 2,448,338 | -0.04(-0.15%) |
Nov 08, 2012 | 28.30 | 28.83 | 28.14 | 28.16 | 5,270,258 | -0.24(-0.84%) |
Nov 07, 2012 | 28.20 | 28.86 | 27.94 | 28.40 | 5,561,695 | -0.11(-0.39%) |
Nov 06, 2012 | 28.01 | 28.54 | 27.90 | 28.51 | 2,704,415 | +0.52(+1.85%) |
Nov 05, 2012 | 27.44 | 28.05 | 27.38 | 27.99 | 2,361,564 | +0.39(+1.42%) |
Nov 02, 2012 | 28.09 | 28.12 | 27.56 | 27.59 | 2,876,729 | -0.23(-0.84%) |