Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.18 | 30.49 | 30.18 | 30.30 | 793,793 | -0.04(-0.15%) |
Jan 30, 2013 | 30.52 | 30.71 | 30.34 | 30.34 | 660,687 | -0.28(-0.91%) |
Jan 29, 2013 | 30.51 | 30.71 | 30.43 | 30.62 | 399,758 | +0.07(+0.24%) |
Jan 28, 2013 | 30.35 | 30.57 | 30.28 | 30.55 | 503,785 | +0.32(+1.07%) |
Jan 25, 2013 | 30.02 | 30.25 | 29.73 | 30.23 | 387,644 | +0.28(+0.93%) |
Jan 24, 2013 | 29.66 | 29.98 | 29.52 | 29.95 | 541,111 | +0.26(+0.88%) |
Jan 23, 2013 | 29.57 | 29.96 | 29.45 | 29.69 | 865,724 | +0.14(+0.49%) |
Jan 22, 2013 | 28.85 | 29.60 | 28.81 | 29.55 | 670,732 | +0.73(+2.52%) |
Jan 18, 2013 | 28.56 | 28.97 | 28.48 | 28.82 | 942,854 | +0.27(+0.94%) |
Jan 17, 2013 | 28.84 | 28.91 | 28.27 | 28.55 | 1,054,772 | -0.16(-0.56%) |
Jan 16, 2013 | 28.94 | 29.02 | 28.67 | 28.71 | 632,595 | -0.35(-1.21%) |
Jan 15, 2013 | 28.68 | 29.13 | 28.66 | 29.06 | 906,625 | +0.39(+1.35%) |
Jan 14, 2013 | 28.74 | 28.92 | 28.58 | 28.67 | 633,507 | -0.04(-0.13%) |
Jan 11, 2013 | 28.84 | 29.02 | 28.63 | 28.71 | 445,571 | -0.15(-0.53%) |
Jan 10, 2013 | 28.69 | 28.92 | 28.69 | 28.86 | 283,347 | +0.19(+0.66%) |
Jan 09, 2013 | 28.67 | 28.74 | 28.58 | 28.67 | 475,109 | +0.13(+0.44%) |
Jan 08, 2013 | 28.58 | 28.66 | 28.47 | 28.55 | 688,474 | -0.07(-0.25%) |
Jan 07, 2013 | 28.67 | 28.70 | 28.51 | 28.62 | 626,440 | +0.02(+0.06%) |
Jan 04, 2013 | 28.78 | 28.81 | 28.49 | 28.60 | 622,515 | -0.11(-0.38%) |
Jan 03, 2013 | 28.81 | 29.09 | 28.63 | 28.71 | 391,076 | -0.14(-0.50%) |
Jan 02, 2013 | 28.70 | 28.86 | 27.83 | 28.85 | 724,446 | +1.02(+3.68%) |
Dec 31, 2012 | 27.60 | 28.00 | 27.49 | 27.83 | 622,617 | +0.15(+0.55%) |
Dec 28, 2012 | 27.59 | 28.27 | 27.41 | 27.68 | 841,989 | +0.13(+0.49%) |
Dec 27, 2012 | 27.43 | 27.65 | 27.23 | 27.54 | 419,433 | +0.08(+0.29%) |
Dec 26, 2012 | 28.03 | 28.05 | 27.42 | 27.46 | 408,706 | -0.51(-1.83%) |
Dec 24, 2012 | 27.95 | 28.06 | 27.62 | 27.97 | 219,055 | +0.06(+0.23%) |
Dec 21, 2012 | 27.80 | 28.42 | 27.70 | 27.91 | 1,551,562 | -0.30(-1.05%) |
Dec 20, 2012 | 28.00 | 28.21 | 27.76 | 28.21 | 459,768 | +0.31(+1.13%) |
Dec 19, 2012 | 27.84 | 28.35 | 27.82 | 27.89 | 727,650 | +0.06(+0.23%) |
Dec 18, 2012 | 27.63 | 27.89 | 27.58 | 27.83 | 471,212 | +0.10(+0.36%) |
Dec 17, 2012 | 27.18 | 27.75 | 27.16 | 27.73 | 771,142 | +0.65(+2.39%) |
Dec 14, 2012 | 26.18 | 27.21 | 26.18 | 27.08 | 906,066 | +0.86(+3.29%) |
Dec 13, 2012 | 26.32 | 26.51 | 26.09 | 26.22 | 470,615 | -0.16(-0.61%) |
Dec 12, 2012 | 26.49 | 26.64 | 26.24 | 26.38 | 484,405 | -0.10(-0.37%) |
Dec 11, 2012 | 26.59 | 26.74 | 26.34 | 26.48 | 716,041 | +0.10(+0.37%) |
Dec 10, 2012 | 26.66 | 26.67 | 26.34 | 26.38 | 531,857 | -0.36(-1.34%) |
Dec 07, 2012 | 27.11 | 27.18 | 26.70 | 26.74 | 897,451 | -0.35(-1.29%) |
Dec 06, 2012 | 26.43 | 27.10 | 26.41 | 27.09 | 836,110 | +0.59(+2.24%) |
Dec 05, 2012 | 26.23 | 26.53 | 26.11 | 26.50 | 695,653 | +0.30(+1.13%) |
Dec 04, 2012 | 26.06 | 26.24 | 25.97 | 26.20 | 1,277,367 | +0.16(+0.62%) |
Nov 30, 2012 | 25.56 | 26.12 | 25.51 | 26.04 | 1,427,671 | +0.52(+2.04%) |
Nov 29, 2012 | 24.77 | 25.84 | 24.70 | 25.52 | 1,543,692 | +1.00(+4.06%) |
Nov 28, 2012 | 23.97 | 24.59 | 23.91 | 24.53 | 661,831 | +0.45(+1.86%) |
Nov 27, 2012 | 24.23 | 24.29 | 23.94 | 24.08 | 652,714 | -0.27(-1.11%) |
Nov 26, 2012 | 23.91 | 24.36 | 23.86 | 24.35 | 664,403 | +0.32(+1.35%) |
Nov 23, 2012 | 23.71 | 24.02 | 23.57 | 24.02 | 149,996 | +0.41(+1.75%) |
Nov 21, 2012 | 23.52 | 23.62 | 23.31 | 23.61 | 261,564 | +0.13(+0.54%) |
Nov 20, 2012 | 23.53 | 23.61 | 23.42 | 23.48 | 377,503 | -0.08(-0.34%) |
Nov 19, 2012 | 23.47 | 23.60 | 23.36 | 23.56 | 425,714 | +0.38(+1.63%) |
Nov 16, 2012 | 23.31 | 23.56 | 23.17 | 23.19 | 1,254,986 | -0.13(-0.54%) |
Nov 15, 2012 | 23.38 | 23.53 | 23.24 | 23.31 | 1,221,172 | -0.03(-0.12%) |
Nov 14, 2012 | 23.37 | 23.88 | 23.17 | 23.34 | 1,009,060 | +0.00(+0.00%) |
Nov 13, 2012 | 23.31 | 23.45 | 22.98 | 23.34 | 891,179 | -0.01(-0.04%) |
Nov 12, 2012 | 23.50 | 23.80 | 23.20 | 23.35 | 728,542 | -0.19(-0.80%) |
Nov 09, 2012 | 23.51 | 23.75 | 23.44 | 23.54 | 772,703 | +0.01(+0.04%) |
Nov 08, 2012 | 23.55 | 23.75 | 23.42 | 23.53 | 1,187,871 | +0.08(+0.34%) |
Nov 07, 2012 | 23.30 | 23.51 | 23.01 | 23.45 | 2,149,815 | +0.01(+0.04%) |
Nov 06, 2012 | 23.05 | 23.78 | 22.72 | 23.44 | 5,111,543 | -1.03(-4.22%) |
Nov 05, 2012 | 24.18 | 24.55 | 24.03 | 24.47 | 746,132 | +0.33(+1.38%) |
Nov 02, 2012 | 24.98 | 24.98 | 24.14 | 24.14 | 1,044,529 | -0.78(-3.14%) |