Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.42 | 29.62 | 29.19 | 29.58 | 187,589 | +0.17(+0.56%) |
Jan 30, 2013 | 29.97 | 30.03 | 29.29 | 29.42 | 153,752 | -0.65(-2.18%) |
Jan 29, 2013 | 30.11 | 30.37 | 29.73 | 30.07 | 171,047 | +0.03(+0.09%) |
Jan 28, 2013 | 29.89 | 30.11 | 29.74 | 30.04 | 132,992 | +0.19(+0.62%) |
Jan 25, 2013 | 29.87 | 29.87 | 29.55 | 29.86 | 147,148 | +0.03(+0.09%) |
Jan 24, 2013 | 29.96 | 30.09 | 29.45 | 29.83 | 290,108 | -0.18(-0.60%) |
Jan 23, 2013 | 29.78 | 30.09 | 29.78 | 30.01 | 162,417 | +0.19(+0.65%) |
Jan 22, 2013 | 29.65 | 29.82 | 29.55 | 29.82 | 125,335 | +0.17(+0.56%) |
Jan 18, 2013 | 29.51 | 29.71 | 29.25 | 29.65 | 167,529 | +0.18(+0.61%) |
Jan 17, 2013 | 29.21 | 29.53 | 29.02 | 29.47 | 195,233 | +0.42(+1.45%) |
Jan 16, 2013 | 28.99 | 29.16 | 28.76 | 29.05 | 89,323 | +0.02(+0.07%) |
Jan 15, 2013 | 28.75 | 29.07 | 28.53 | 29.03 | 179,093 | +0.37(+1.27%) |
Jan 14, 2013 | 28.24 | 28.67 | 27.95 | 28.67 | 253,779 | +0.43(+1.51%) |
Jan 11, 2013 | 28.69 | 28.69 | 28.15 | 28.24 | 155,908 | -0.40(-1.39%) |
Jan 10, 2013 | 28.66 | 28.70 | 28.47 | 28.64 | 137,081 | +0.08(+0.29%) |
Jan 09, 2013 | 28.23 | 28.58 | 28.17 | 28.56 | 156,293 | +0.39(+1.37%) |
Jan 08, 2013 | 27.88 | 28.30 | 27.88 | 28.17 | 155,772 | +0.20(+0.71%) |
Jan 07, 2013 | 28.16 | 28.37 | 27.82 | 27.97 | 347,116 | -0.21(-0.76%) |
Jan 04, 2013 | 28.23 | 28.40 | 28.06 | 28.18 | 169,162 | +0.12(+0.42%) |
Jan 03, 2013 | 28.28 | 28.49 | 28.03 | 28.07 | 187,916 | -0.17(-0.59%) |
Jan 02, 2013 | 28.08 | 28.30 | 27.45 | 28.23 | 307,093 | +0.78(+2.84%) |
Dec 31, 2012 | 26.94 | 27.56 | 26.94 | 27.45 | 154,407 | +0.52(+1.92%) |
Dec 28, 2012 | 26.96 | 27.35 | 26.94 | 26.94 | 140,767 | -0.12(-0.43%) |
Dec 27, 2012 | 27.16 | 27.25 | 26.70 | 27.06 | 143,306 | +0.12(+0.43%) |
Dec 26, 2012 | 27.05 | 27.34 | 26.88 | 26.94 | 169,795 | -0.14(-0.53%) |
Dec 24, 2012 | 27.02 | 27.11 | 26.91 | 27.08 | 85,369 | -0.03(-0.13%) |
Dec 21, 2012 | 26.82 | 27.28 | 26.81 | 27.11 | 443,895 | +0.14(+0.50%) |
Dec 20, 2012 | 26.67 | 27.11 | 26.52 | 26.98 | 185,468 | +0.31(+1.17%) |
Dec 19, 2012 | 26.50 | 26.79 | 26.44 | 26.67 | 175,708 | +0.22(+0.85%) |
Dec 18, 2012 | 26.27 | 26.45 | 26.15 | 26.44 | 162,814 | +0.15(+0.57%) |
Dec 17, 2012 | 26.28 | 26.52 | 26.10 | 26.29 | 258,996 | +0.22(+0.86%) |
Dec 14, 2012 | 26.33 | 26.48 | 25.96 | 26.07 | 189,022 | -0.14(-0.52%) |
Dec 13, 2012 | 26.36 | 26.49 | 26.04 | 26.21 | 116,501 | -0.18(-0.69%) |
Dec 12, 2012 | 26.95 | 27.02 | 26.25 | 26.39 | 207,134 | -0.58(-2.14%) |
Dec 11, 2012 | 27.05 | 27.23 | 26.82 | 26.97 | 183,800 | +0.10(+0.38%) |
Dec 10, 2012 | 26.97 | 29.14 | 26.72 | 26.86 | 128,654 | +0.00(+0.00%) |
Dec 07, 2012 | 26.78 | 27.00 | 26.63 | 26.86 | 150,726 | +0.35(+1.30%) |
Dec 06, 2012 | 26.56 | 26.79 | 26.33 | 26.52 | 180,082 | -0.08(-0.31%) |
Dec 05, 2012 | 26.83 | 26.89 | 26.50 | 26.60 | 149,455 | -0.23(-0.86%) |
Dec 04, 2012 | 27.09 | 27.33 | 26.79 | 26.83 | 175,199 | +0.66(+2.54%) |
Nov 30, 2012 | 26.12 | 26.17 | 25.76 | 26.17 | 425,168 | +0.14(+0.55%) |
Nov 29, 2012 | 26.13 | 26.24 | 25.79 | 26.02 | 258,956 | +0.07(+0.26%) |
Nov 28, 2012 | 26.21 | 26.50 | 25.79 | 25.96 | 376,695 | +0.12(+0.45%) |
Nov 27, 2012 | 25.98 | 26.13 | 25.76 | 25.84 | 199,874 | -0.24(-0.94%) |
Nov 26, 2012 | 26.45 | 26.68 | 25.83 | 26.08 | 162,176 | -0.40(-1.51%) |
Nov 23, 2012 | 26.29 | 26.48 | 25.93 | 26.48 | 83,559 | +0.24(+0.93%) |
Nov 21, 2012 | 26.63 | 26.71 | 26.13 | 26.24 | 155,269 | -0.23(-0.87%) |
Nov 20, 2012 | 26.27 | 26.51 | 26.07 | 26.47 | 262,435 | +0.18(+0.67%) |
Nov 19, 2012 | 26.17 | 26.46 | 26.01 | 26.29 | 240,391 | +0.25(+0.96%) |
Nov 16, 2012 | 24.72 | 26.12 | 24.72 | 26.04 | 399,999 | +1.24(+5.00%) |
Nov 15, 2012 | 25.11 | 25.13 | 24.50 | 24.80 | 335,117 | -0.35(-1.37%) |
Nov 14, 2012 | 26.14 | 26.21 | 25.11 | 25.15 | 269,082 | -0.98(-3.76%) |
Nov 13, 2012 | 26.25 | 26.57 | 26.03 | 26.13 | 159,482 | -0.29(-1.10%) |
Nov 12, 2012 | 27.01 | 27.11 | 26.21 | 26.42 | 273,992 | -0.57(-2.11%) |
Nov 09, 2012 | 27.47 | 27.47 | 25.13 | 26.99 | 398,523 | -0.63(-2.28%) |
Nov 08, 2012 | 28.01 | 28.24 | 27.62 | 27.62 | 150,841 | -0.50(-1.78%) |
Nov 07, 2012 | 28.37 | 28.46 | 28.11 | 28.12 | 167,115 | -0.43(-1.50%) |
Nov 06, 2012 | 28.45 | 28.58 | 28.21 | 28.55 | 163,918 | +0.13(+0.45%) |
Nov 05, 2012 | 28.43 | 28.62 | 28.04 | 28.42 | 135,841 | +0.01(+0.05%) |
Nov 02, 2012 | 28.61 | 28.90 | 28.36 | 28.41 | 197,042 | +0.01(+0.02%) |