Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 33.65 | 33.74 | 33.22 | 33.41 | 1,564,881 | -0.43(-1.26%) |
Jan 30, 2013 | 34.32 | 34.47 | 33.47 | 33.84 | 1,985,483 | -0.54(-1.56%) |
Jan 29, 2013 | 34.05 | 34.45 | 33.87 | 34.38 | 1,250,802 | +0.26(+0.77%) |
Jan 28, 2013 | 34.32 | 34.59 | 33.74 | 34.11 | 3,124,839 | -0.92(-2.63%) |
Jan 25, 2013 | 32.55 | 35.19 | 32.39 | 35.03 | 6,134,221 | +5.54(+18.80%) |
Jan 24, 2013 | 28.79 | 29.83 | 28.66 | 29.49 | 1,487,294 | +0.59(+2.04%) |
Jan 23, 2013 | 28.82 | 28.90 | 28.64 | 28.90 | 1,235,580 | +0.03(+0.12%) |
Jan 22, 2013 | 28.72 | 28.97 | 28.45 | 28.87 | 1,233,731 | +0.09(+0.33%) |
Jan 18, 2013 | 28.61 | 28.79 | 28.36 | 28.77 | 743,291 | +0.22(+0.78%) |
Jan 17, 2013 | 28.46 | 28.75 | 28.35 | 28.55 | 1,023,671 | +0.25(+0.87%) |
Jan 16, 2013 | 27.83 | 28.30 | 27.78 | 28.30 | 1,048,860 | +0.31(+1.10%) |
Jan 15, 2013 | 27.44 | 28.06 | 27.43 | 28.00 | 981,398 | +0.45(+1.64%) |
Jan 14, 2013 | 28.01 | 28.05 | 27.39 | 27.54 | 868,966 | -0.54(-1.91%) |
Jan 11, 2013 | 27.95 | 28.12 | 27.90 | 28.08 | 725,665 | +0.10(+0.37%) |
Jan 10, 2013 | 27.97 | 28.04 | 27.69 | 27.98 | 1,057,900 | +0.17(+0.61%) |
Jan 09, 2013 | 27.13 | 27.81 | 27.13 | 27.81 | 1,355,883 | +0.72(+2.64%) |
Jan 08, 2013 | 27.75 | 27.95 | 26.96 | 27.09 | 1,827,016 | -0.66(-2.37%) |
Jan 07, 2013 | 27.46 | 27.83 | 27.43 | 27.75 | 1,387,043 | -0.05(-0.18%) |
Jan 04, 2013 | 27.37 | 27.86 | 27.14 | 27.80 | 1,394,086 | +0.45(+1.65%) |
Jan 03, 2013 | 26.83 | 27.53 | 26.79 | 27.35 | 2,088,738 | +0.42(+1.55%) |
Jan 02, 2013 | 26.61 | 26.94 | 25.29 | 26.93 | 1,419,044 | +1.65(+6.51%) |
Dec 31, 2012 | 24.31 | 25.31 | 24.31 | 25.29 | 749,344 | +0.92(+3.78%) |
Dec 28, 2012 | 24.52 | 24.59 | 24.33 | 24.36 | 958,360 | -0.36(-1.45%) |
Dec 27, 2012 | 24.73 | 24.89 | 24.39 | 24.72 | 1,120,209 | +0.08(+0.31%) |
Dec 26, 2012 | 25.20 | 25.30 | 24.54 | 24.65 | 1,228,841 | -0.56(-2.23%) |
Dec 24, 2012 | 24.92 | 25.34 | 24.67 | 25.21 | 1,013,779 | +0.36(+1.44%) |
Dec 21, 2012 | 24.62 | 25.09 | 24.62 | 24.85 | 2,258,851 | -0.32(-1.25%) |
Dec 20, 2012 | 25.25 | 25.59 | 25.07 | 25.17 | 3,327,488 | -0.08(-0.30%) |
Dec 19, 2012 | 25.46 | 25.70 | 25.17 | 25.24 | 3,227,532 | -0.36(-1.40%) |
Dec 18, 2012 | 25.03 | 25.92 | 24.94 | 25.60 | 2,319,768 | +0.66(+2.63%) |
Dec 17, 2012 | 24.40 | 25.00 | 24.19 | 24.94 | 1,913,039 | +0.73(+3.03%) |
Dec 14, 2012 | 24.28 | 24.59 | 24.13 | 24.21 | 1,793,367 | -0.08(-0.32%) |
Dec 13, 2012 | 24.72 | 24.82 | 24.24 | 24.29 | 2,292,348 | -0.27(-1.11%) |
Dec 12, 2012 | 24.27 | 25.11 | 24.26 | 24.56 | 2,383,157 | +0.53(+2.20%) |
Dec 11, 2012 | 24.42 | 24.82 | 24.03 | 24.03 | 2,305,133 | -0.36(-1.47%) |
Dec 10, 2012 | 24.02 | 24.54 | 23.89 | 24.39 | 1,876,399 | +0.55(+2.33%) |
Dec 07, 2012 | 23.88 | 24.28 | 23.80 | 23.84 | 1,450,594 | -0.09(-0.39%) |
Dec 06, 2012 | 23.91 | 24.22 | 23.78 | 23.93 | 1,711,363 | -0.28(-1.16%) |
Dec 05, 2012 | 24.52 | 24.85 | 23.97 | 24.21 | 1,119,378 | -0.49(-1.97%) |
Dec 04, 2012 | 24.65 | 24.98 | 24.21 | 24.70 | 2,291,720 | -0.33(-1.33%) |
Nov 30, 2012 | 25.81 | 25.96 | 24.88 | 25.03 | 2,115,731 | -0.61(-2.39%) |
Nov 29, 2012 | 26.85 | 26.91 | 25.63 | 25.64 | 917,420 | -1.15(-4.30%) |
Nov 28, 2012 | 26.33 | 26.91 | 26.15 | 26.79 | 565,304 | +0.38(+1.45%) |
Nov 27, 2012 | 26.54 | 26.74 | 26.20 | 26.41 | 1,009,349 | -0.01(-0.03%) |
Nov 26, 2012 | 26.20 | 26.69 | 25.98 | 26.42 | 857,573 | -0.01(-0.03%) |
Nov 23, 2012 | 26.23 | 26.99 | 26.05 | 26.43 | 695,128 | +0.14(+0.52%) |
Nov 21, 2012 | 25.43 | 26.39 | 25.17 | 26.29 | 1,162,334 | +1.01(+3.98%) |
Nov 20, 2012 | 24.20 | 25.51 | 24.20 | 25.29 | 977,181 | +0.97(+4.00%) |
Nov 19, 2012 | 23.77 | 24.33 | 23.45 | 24.31 | 667,236 | +1.08(+4.66%) |
Nov 16, 2012 | 23.23 | 23.66 | 23.03 | 23.23 | 636,567 | +0.14(+0.59%) |
Nov 15, 2012 | 23.12 | 23.43 | 22.82 | 23.09 | 456,329 | -0.14(-0.59%) |
Nov 14, 2012 | 24.03 | 24.09 | 23.13 | 23.23 | 467,228 | -0.72(-3.03%) |
Nov 13, 2012 | 23.99 | 24.41 | 23.88 | 23.95 | 495,128 | -0.28(-1.16%) |
Nov 12, 2012 | 24.47 | 24.52 | 24.17 | 24.24 | 475,049 | +0.03(+0.11%) |
Nov 09, 2012 | 23.93 | 24.48 | 23.79 | 24.21 | 513,867 | +0.18(+0.74%) |
Nov 08, 2012 | 24.75 | 24.94 | 23.85 | 24.03 | 1,139,614 | -0.74(-2.99%) |
Nov 07, 2012 | 24.04 | 25.10 | 24.04 | 24.77 | 846,544 | -0.88(-3.42%) |
Nov 06, 2012 | 25.53 | 25.98 | 25.15 | 25.65 | 1,046,870 | +0.54(+2.14%) |
Nov 05, 2012 | 24.81 | 25.46 | 24.81 | 25.11 | 774,861 | -0.02(-0.07%) |
Nov 02, 2012 | 25.58 | 25.83 | 25.07 | 25.13 | 680,975 | -0.26(-1.01%) |