Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.81 | 30.05 | 29.77 | 29.92 | 1,744,508 | +0.07(+0.24%) |
Jan 30, 2013 | 30.03 | 30.14 | 29.82 | 29.85 | 2,098,104 | +0.06(+0.19%) |
Jan 29, 2013 | 29.66 | 29.80 | 29.53 | 29.80 | 1,246,749 | +0.19(+0.64%) |
Jan 28, 2013 | 29.58 | 29.81 | 29.43 | 29.61 | 1,328,860 | +0.08(+0.26%) |
Jan 25, 2013 | 29.65 | 29.73 | 29.28 | 29.53 | 2,314,374 | +0.31(+1.05%) |
Jan 24, 2013 | 29.01 | 29.81 | 28.69 | 29.22 | 3,340,518 | +0.48(+1.67%) |
Jan 23, 2013 | 28.75 | 28.89 | 28.54 | 28.74 | 1,772,548 | +0.08(+0.27%) |
Jan 22, 2013 | 28.27 | 28.75 | 28.24 | 28.66 | 2,024,629 | +0.36(+1.28%) |
Jan 18, 2013 | 28.30 | 28.43 | 28.05 | 28.30 | 1,183,586 | +0.02(+0.08%) |
Jan 17, 2013 | 27.87 | 28.30 | 27.80 | 28.28 | 1,074,655 | +0.59(+2.12%) |
Jan 16, 2013 | 27.70 | 27.74 | 27.54 | 27.69 | 1,283,695 | -0.11(-0.40%) |
Jan 15, 2013 | 27.60 | 27.83 | 27.54 | 27.80 | 1,242,811 | -0.02(-0.06%) |
Jan 14, 2013 | 27.65 | 27.83 | 27.43 | 27.82 | 1,298,038 | +0.02(+0.08%) |
Jan 11, 2013 | 27.78 | 27.84 | 27.57 | 27.80 | 1,455,526 | -0.13(-0.46%) |
Jan 10, 2013 | 28.11 | 28.18 | 27.50 | 27.93 | 2,214,624 | +0.01(+0.02%) |
Jan 09, 2013 | 27.11 | 28.16 | 27.02 | 27.92 | 2,629,444 | +0.95(+3.54%) |
Jan 08, 2013 | 27.17 | 27.31 | 26.61 | 26.97 | 1,474,233 | -0.20(-0.74%) |
Jan 07, 2013 | 27.02 | 27.35 | 26.98 | 27.17 | 1,250,954 | -0.07(-0.27%) |
Jan 04, 2013 | 27.47 | 27.53 | 27.15 | 27.24 | 1,281,640 | -0.09(-0.35%) |
Jan 03, 2013 | 27.33 | 27.73 | 27.21 | 27.33 | 1,158,034 | -0.03(-0.10%) |
Jan 02, 2013 | 27.29 | 27.37 | 27.01 | 27.36 | 1,429,567 | +0.66(+2.49%) |
Dec 31, 2012 | 25.77 | 26.79 | 25.69 | 26.70 | 1,388,037 | +0.85(+3.30%) |
Dec 28, 2012 | 25.86 | 26.10 | 25.79 | 25.84 | 1,346,481 | -0.28(-1.07%) |
Dec 27, 2012 | 25.93 | 26.21 | 25.58 | 26.12 | 1,465,660 | +0.22(+0.84%) |
Dec 26, 2012 | 26.02 | 26.16 | 25.85 | 25.91 | 965,540 | -0.11(-0.43%) |
Dec 24, 2012 | 25.92 | 26.18 | 25.77 | 26.02 | 522,234 | +0.10(+0.39%) |
Dec 21, 2012 | 25.53 | 26.07 | 25.49 | 25.92 | 3,907,742 | -0.54(-2.05%) |
Dec 20, 2012 | 26.41 | 26.46 | 26.23 | 26.46 | 1,807,411 | +0.06(+0.23%) |
Dec 19, 2012 | 26.65 | 26.86 | 26.36 | 26.40 | 1,321,660 | -0.26(-0.96%) |
Dec 18, 2012 | 25.86 | 26.66 | 25.74 | 26.65 | 1,967,461 | +0.89(+3.44%) |
Dec 17, 2012 | 25.59 | 25.77 | 25.31 | 25.77 | 1,144,258 | +0.37(+1.47%) |
Dec 14, 2012 | 25.40 | 25.72 | 25.20 | 25.39 | 982,626 | -0.02(-0.07%) |
Dec 13, 2012 | 25.38 | 25.62 | 25.22 | 25.41 | 1,525,344 | +0.02(+0.07%) |
Dec 12, 2012 | 25.68 | 25.73 | 25.35 | 25.39 | 1,288,356 | -0.01(-0.02%) |
Dec 11, 2012 | 25.83 | 25.83 | 25.29 | 25.40 | 1,654,811 | -0.04(-0.15%) |
Dec 10, 2012 | 25.34 | 25.70 | 25.17 | 25.44 | 1,424,456 | +0.04(+0.18%) |
Dec 07, 2012 | 25.59 | 25.68 | 25.30 | 25.39 | 1,577,781 | +0.04(+0.15%) |
Dec 06, 2012 | 25.36 | 25.50 | 25.11 | 25.35 | 1,709,534 | -0.02(-0.09%) |
Dec 05, 2012 | 25.25 | 25.64 | 25.15 | 25.38 | 1,728,255 | +0.12(+0.49%) |
Dec 04, 2012 | 24.80 | 25.31 | 24.59 | 25.25 | 3,338,178 | +0.11(+0.42%) |
Nov 30, 2012 | 25.02 | 25.28 | 24.87 | 25.15 | 3,067,519 | +0.18(+0.74%) |
Nov 29, 2012 | 24.98 | 25.38 | 24.49 | 24.96 | 4,512,952 | -0.84(-3.27%) |
Nov 28, 2012 | 22.94 | 26.64 | 22.70 | 25.81 | 12,904,960 | +2.69(+11.64%) |
Nov 27, 2012 | 22.65 | 23.30 | 22.48 | 23.11 | 2,693,359 | +0.35(+1.52%) |
Nov 26, 2012 | 22.56 | 22.82 | 22.55 | 22.77 | 1,323,520 | +0.02(+0.10%) |
Nov 23, 2012 | 22.51 | 22.86 | 22.46 | 22.75 | 593,519 | +0.36(+1.62%) |
Nov 21, 2012 | 22.08 | 22.42 | 21.93 | 22.38 | 1,516,779 | +0.41(+1.85%) |
Nov 20, 2012 | 22.19 | 22.24 | 21.78 | 21.98 | 2,458,213 | -0.18(-0.80%) |
Nov 19, 2012 | 21.27 | 22.16 | 21.23 | 22.15 | 2,525,631 | +1.22(+5.80%) |
Nov 16, 2012 | 20.89 | 21.10 | 20.66 | 20.94 | 1,837,793 | +0.08(+0.40%) |
Nov 15, 2012 | 21.07 | 21.22 | 20.62 | 20.86 | 1,063,162 | -0.01(-0.05%) |
Nov 14, 2012 | 21.39 | 21.52 | 20.77 | 20.87 | 1,637,194 | -0.36(-1.67%) |
Nov 13, 2012 | 21.12 | 21.42 | 21.03 | 21.22 | 1,433,619 | -0.05(-0.23%) |
Nov 12, 2012 | 21.52 | 21.55 | 21.11 | 21.27 | 1,814,040 | -0.18(-0.85%) |
Nov 09, 2012 | 21.32 | 21.82 | 21.30 | 21.45 | 1,214,744 | -0.04(-0.18%) |
Nov 08, 2012 | 21.80 | 21.92 | 21.32 | 21.49 | 2,116,260 | -0.34(-1.58%) |
Nov 07, 2012 | 22.45 | 22.52 | 21.82 | 21.84 | 2,339,910 | -1.06(-4.63%) |
Nov 06, 2012 | 22.66 | 22.98 | 22.56 | 22.90 | 2,572,747 | +0.34(+1.50%) |
Nov 05, 2012 | 22.47 | 22.75 | 22.33 | 22.56 | 1,713,397 | +0.01(+0.02%) |
Nov 02, 2012 | 22.99 | 23.07 | 22.39 | 22.55 | 2,089,386 | -0.32(-1.41%) |