Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.41 | 31.43 | 31.32 | 31.40 | 765,979 | +0.01(+0.02%) |
Jan 30, 2013 | 31.39 | 31.42 | 31.35 | 31.39 | 496,710 | -0.05(-0.17%) |
Jan 29, 2013 | 31.36 | 31.45 | 31.34 | 31.45 | 355,677 | +0.15(+0.49%) |
Jan 28, 2013 | 31.36 | 31.36 | 31.27 | 31.29 | 590,038 | -0.18(-0.58%) |
Jan 25, 2013 | 31.49 | 31.52 | 31.45 | 31.48 | 299,520 | +0.01(+0.02%) |
Jan 24, 2013 | 31.45 | 31.51 | 31.42 | 31.47 | 243,135 | +0.02(+0.06%) |
Jan 23, 2013 | 31.49 | 31.50 | 31.42 | 31.45 | 598,079 | -0.05(-0.17%) |
Jan 22, 2013 | 31.52 | 31.53 | 31.44 | 31.50 | 410,823 | -0.10(-0.32%) |
Jan 18, 2013 | 31.68 | 31.68 | 31.59 | 31.60 | 563,020 | -0.11(-0.33%) |
Jan 17, 2013 | 31.66 | 31.77 | 31.60 | 31.71 | 899,731 | +0.11(+0.34%) |
Jan 16, 2013 | 31.62 | 31.63 | 31.58 | 31.60 | 472,049 | +0.01(+0.04%) |
Jan 15, 2013 | 31.62 | 31.68 | 31.55 | 31.59 | 785,293 | -0.11(-0.35%) |
Jan 14, 2013 | 31.70 | 31.71 | 31.60 | 31.71 | 401,013 | +0.09(+0.30%) |
Jan 11, 2013 | 31.66 | 31.69 | 31.53 | 31.61 | 742,966 | -0.05(-0.17%) |
Jan 10, 2013 | 31.62 | 31.67 | 31.58 | 31.66 | 584,691 | +0.09(+0.30%) |
Jan 09, 2013 | 31.55 | 31.58 | 31.52 | 31.57 | 364,552 | +0.03(+0.09%) |
Jan 08, 2013 | 31.62 | 31.62 | 31.45 | 31.54 | 824,824 | +0.02(+0.07%) |
Jan 07, 2013 | 31.72 | 31.72 | 31.50 | 31.52 | 430,791 | +0.01(+0.04%) |
Jan 04, 2013 | 31.60 | 31.60 | 31.46 | 31.50 | 1,373,725 | -0.06(-0.19%) |
Jan 03, 2013 | 31.89 | 31.89 | 31.51 | 31.56 | 996,239 | -0.14(-0.45%) |
Jan 02, 2013 | 31.58 | 31.72 | 31.56 | 31.71 | 2,504,444 | +0.15(+0.47%) |
Dec 31, 2012 | 31.43 | 31.56 | 31.39 | 31.56 | 291,964 | +0.18(+0.56%) |
Dec 28, 2012 | 31.33 | 31.46 | 31.33 | 31.38 | 306,989 | -0.05(-0.17%) |
Dec 27, 2012 | 31.16 | 31.47 | 31.03 | 31.43 | 207,576 | +0.10(+0.32%) |
Dec 26, 2012 | 31.33 | 31.35 | 31.24 | 31.33 | 313,809 | +0.07(+0.23%) |
Dec 24, 2012 | 31.28 | 31.31 | 31.21 | 31.26 | 95,943 | -0.24(-0.77%) |
Dec 21, 2012 | 31.45 | 31.53 | 31.43 | 31.50 | 269,064 | -0.14(-0.45%) |
Dec 20, 2012 | 31.63 | 31.66 | 31.57 | 31.65 | 218,734 | +0.03(+0.09%) |
Dec 19, 2012 | 31.61 | 31.64 | 31.57 | 31.62 | 287,873 | +0.04(+0.11%) |
Dec 18, 2012 | 31.55 | 31.60 | 31.49 | 31.58 | 406,790 | +0.06(+0.18%) |
Dec 17, 2012 | 31.47 | 31.53 | 31.46 | 31.52 | 139,805 | -0.04(-0.14%) |
Dec 14, 2012 | 31.49 | 31.57 | 31.47 | 31.57 | 209,490 | +0.07(+0.23%) |
Dec 13, 2012 | 31.51 | 31.52 | 31.43 | 31.50 | 274,307 | -0.08(-0.26%) |
Dec 12, 2012 | 31.50 | 31.59 | 31.50 | 31.58 | 450,640 | +0.09(+0.28%) |
Dec 11, 2012 | 31.48 | 31.52 | 31.45 | 31.49 | 117,353 | +0.05(+0.17%) |
Dec 10, 2012 | 31.42 | 31.45 | 31.39 | 31.44 | 330,834 | +0.02(+0.08%) |
Dec 07, 2012 | 31.38 | 31.42 | 31.34 | 31.42 | 173,722 | +0.02(+0.06%) |
Dec 06, 2012 | 31.34 | 31.41 | 31.33 | 31.40 | 603,260 | +0.08(+0.25%) |
Dec 05, 2012 | 31.23 | 31.34 | 31.23 | 31.32 | 161,660 | +0.08(+0.26%) |
Dec 04, 2012 | 31.22 | 31.24 | 31.18 | 31.24 | 427,112 | +0.11(+0.34%) |
Nov 30, 2012 | 31.14 | 31.17 | 31.08 | 31.13 | 628,504 | +0.01(+0.04%) |
Nov 29, 2012 | 31.14 | 31.17 | 31.09 | 31.12 | 321,762 | +0.04(+0.11%) |
Nov 28, 2012 | 31.01 | 31.09 | 30.99 | 31.09 | 302,222 | +0.07(+0.22%) |
Nov 27, 2012 | 31.06 | 31.09 | 31.01 | 31.02 | 385,768 | -0.06(-0.20%) |
Nov 26, 2012 | 31.06 | 31.09 | 31.03 | 31.08 | 320,792 | -0.06(-0.19%) |
Nov 23, 2012 | 31.06 | 31.17 | 31.06 | 31.14 | 109,753 | +0.09(+0.30%) |
Nov 21, 2012 | 31.06 | 31.07 | 31.00 | 31.04 | 98,999 | +0.02(+0.06%) |
Nov 20, 2012 | 31.06 | 31.09 | 31.01 | 31.03 | 176,036 | -0.03(-0.09%) |
Nov 19, 2012 | 31.04 | 31.09 | 31.00 | 31.06 | 143,578 | +0.14(+0.44%) |
Nov 16, 2012 | 30.93 | 30.93 | 30.83 | 30.92 | 350,495 | +0.03(+0.10%) |
Nov 15, 2012 | 30.90 | 30.92 | 30.81 | 30.89 | 219,991 | +0.05(+0.15%) |
Nov 14, 2012 | 30.93 | 30.94 | 30.84 | 30.84 | 223,007 | +0.01(+0.02%) |
Nov 13, 2012 | 30.88 | 30.91 | 30.84 | 30.84 | 313,363 | -0.11(-0.34%) |
Nov 12, 2012 | 30.99 | 30.99 | 30.90 | 30.94 | 150,740 | +0.01(+0.02%) |
Nov 09, 2012 | 30.86 | 31.02 | 30.86 | 30.94 | 676,791 | -0.04(-0.13%) |
Nov 08, 2012 | 30.99 | 31.02 | 30.95 | 30.98 | 97,944 | -0.05(-0.17%) |
Nov 07, 2012 | 31.04 | 31.05 | 30.96 | 31.03 | 99,270 | -0.01(-0.02%) |
Nov 06, 2012 | 31.02 | 31.09 | 30.97 | 31.04 | 111,408 | +0.11(+0.34%) |
Nov 05, 2012 | 30.94 | 30.95 | 30.86 | 30.93 | 146,819 | -0.01(-0.04%) |
Nov 02, 2012 | 30.98 | 31.00 | 30.89 | 30.94 | 351,356 | -0.08(-0.27%) |