Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.63 | 31.09 | 30.41 | 30.81 | 329,355 | +0.09(+0.30%) |
Jan 30, 2013 | 30.81 | 30.92 | 30.55 | 30.71 | 231,945 | -0.12(-0.38%) |
Jan 29, 2013 | 30.99 | 31.12 | 30.65 | 30.83 | 223,479 | -0.19(-0.60%) |
Jan 28, 2013 | 30.69 | 31.08 | 30.29 | 31.02 | 138,147 | +0.46(+1.50%) |
Jan 25, 2013 | 30.61 | 30.80 | 30.30 | 30.56 | 121,926 | +0.15(+0.50%) |
Jan 24, 2013 | 30.19 | 30.67 | 30.11 | 30.41 | 163,713 | +0.29(+0.96%) |
Jan 23, 2013 | 30.30 | 30.32 | 29.97 | 30.12 | 120,013 | -0.23(-0.75%) |
Jan 22, 2013 | 29.76 | 30.35 | 29.67 | 30.35 | 122,954 | +0.55(+1.85%) |
Jan 18, 2013 | 29.81 | 29.87 | 29.48 | 29.80 | 155,896 | -0.01(-0.03%) |
Jan 17, 2013 | 29.40 | 29.94 | 29.40 | 29.81 | 193,637 | +0.59(+2.03%) |
Jan 16, 2013 | 29.41 | 29.41 | 29.10 | 29.21 | 152,387 | -0.32(-1.09%) |
Jan 15, 2013 | 29.10 | 29.55 | 28.95 | 29.53 | 148,333 | +0.33(+1.13%) |
Jan 14, 2013 | 29.09 | 29.48 | 29.03 | 29.20 | 145,649 | +0.05(+0.17%) |
Jan 11, 2013 | 29.40 | 29.57 | 28.92 | 29.15 | 249,111 | -0.38(-1.29%) |
Jan 10, 2013 | 29.49 | 29.57 | 29.08 | 29.53 | 206,353 | +0.25(+0.87%) |
Jan 09, 2013 | 29.48 | 29.54 | 29.20 | 29.28 | 145,021 | -0.10(-0.35%) |
Jan 08, 2013 | 29.14 | 29.41 | 28.98 | 29.38 | 276,294 | +0.22(+0.76%) |
Jan 07, 2013 | 29.04 | 29.25 | 28.92 | 29.16 | 144,521 | -0.01(-0.03%) |
Jan 04, 2013 | 29.52 | 29.54 | 29.09 | 29.17 | 262,349 | -0.27(-0.92%) |
Jan 03, 2013 | 29.51 | 29.62 | 29.30 | 29.44 | 372,662 | -0.08(-0.29%) |
Jan 02, 2013 | 29.48 | 29.59 | 28.97 | 29.53 | 681,607 | +1.04(+3.66%) |
Dec 31, 2012 | 27.98 | 28.55 | 27.75 | 28.48 | 203,283 | +0.53(+1.88%) |
Dec 28, 2012 | 27.94 | 28.20 | 27.92 | 27.96 | 146,207 | -0.23(-0.81%) |
Dec 27, 2012 | 28.04 | 28.31 | 27.71 | 28.19 | 216,032 | +0.03(+0.09%) |
Dec 26, 2012 | 28.68 | 28.68 | 28.02 | 28.16 | 260,678 | -0.48(-1.68%) |
Dec 24, 2012 | 28.44 | 28.68 | 28.34 | 28.64 | 90,611 | +0.07(+0.24%) |
Dec 21, 2012 | 28.32 | 28.85 | 28.24 | 28.58 | 510,264 | -0.33(-1.14%) |
Dec 20, 2012 | 29.13 | 29.22 | 28.82 | 28.90 | 284,489 | -0.15(-0.52%) |
Dec 19, 2012 | 28.89 | 29.08 | 28.67 | 29.06 | 361,764 | +0.23(+0.79%) |
Dec 18, 2012 | 28.42 | 28.84 | 28.09 | 28.83 | 310,408 | +0.35(+1.24%) |
Dec 17, 2012 | 27.69 | 28.49 | 27.66 | 28.47 | 476,354 | +0.89(+3.24%) |
Dec 14, 2012 | 26.63 | 27.66 | 26.61 | 27.58 | 459,247 | +0.88(+3.29%) |
Dec 13, 2012 | 26.92 | 27.05 | 26.56 | 26.70 | 135,285 | -0.16(-0.60%) |
Dec 12, 2012 | 27.24 | 27.43 | 26.74 | 26.86 | 247,998 | -0.28(-1.03%) |
Dec 11, 2012 | 26.89 | 27.30 | 26.79 | 27.14 | 471,054 | +0.51(+1.93%) |
Dec 10, 2012 | 26.36 | 26.79 | 26.31 | 26.63 | 236,340 | +0.30(+1.15%) |
Dec 07, 2012 | 25.83 | 26.41 | 25.83 | 26.32 | 339,138 | +0.67(+2.60%) |
Dec 06, 2012 | 25.51 | 25.86 | 25.30 | 25.66 | 333,445 | +0.08(+0.33%) |
Dec 05, 2012 | 26.16 | 26.16 | 25.50 | 25.57 | 388,495 | -0.51(-1.94%) |
Dec 04, 2012 | 25.82 | 26.31 | 25.82 | 26.08 | 364,444 | +0.25(+0.98%) |
Nov 30, 2012 | 24.89 | 25.98 | 24.68 | 25.82 | 670,754 | +1.03(+4.15%) |
Nov 29, 2012 | 25.04 | 25.30 | 24.68 | 24.79 | 433,206 | -0.03(-0.14%) |
Nov 28, 2012 | 24.56 | 24.85 | 24.18 | 24.83 | 347,684 | +0.06(+0.24%) |
Nov 27, 2012 | 24.92 | 25.14 | 24.72 | 24.77 | 290,363 | -0.22(-0.88%) |
Nov 26, 2012 | 25.00 | 25.28 | 24.84 | 24.99 | 194,724 | -0.18(-0.70%) |
Nov 23, 2012 | 25.00 | 25.17 | 24.86 | 25.17 | 67,063 | +0.26(+1.05%) |
Nov 21, 2012 | 24.58 | 24.97 | 24.57 | 24.90 | 108,962 | +0.34(+1.37%) |
Nov 20, 2012 | 24.45 | 24.70 | 24.31 | 24.57 | 214,720 | +0.02(+0.07%) |
Nov 19, 2012 | 24.43 | 24.68 | 24.24 | 24.55 | 145,716 | +0.48(+2.00%) |
Nov 16, 2012 | 23.93 | 24.12 | 23.52 | 24.07 | 209,617 | +0.10(+0.42%) |
Nov 15, 2012 | 24.03 | 24.41 | 23.82 | 23.97 | 166,258 | -0.03(-0.11%) |
Nov 14, 2012 | 24.61 | 24.69 | 23.95 | 23.99 | 307,966 | -0.57(-2.34%) |
Nov 13, 2012 | 24.84 | 25.21 | 24.55 | 24.57 | 149,583 | -0.46(-1.82%) |
Nov 12, 2012 | 24.64 | 25.17 | 24.50 | 25.02 | 223,306 | +0.50(+2.03%) |
Nov 09, 2012 | 24.31 | 24.89 | 24.06 | 24.52 | 273,662 | +0.08(+0.31%) |
Nov 08, 2012 | 24.88 | 25.01 | 24.36 | 24.45 | 436,082 | -0.46(-1.86%) |
Nov 07, 2012 | 25.04 | 25.96 | 24.83 | 24.91 | 510,386 | -0.78(-3.05%) |
Nov 06, 2012 | 25.58 | 26.14 | 25.50 | 25.70 | 355,897 | +0.24(+0.96%) |
Nov 05, 2012 | 25.38 | 25.83 | 25.14 | 25.45 | 314,540 | +0.09(+0.37%) |
Nov 02, 2012 | 26.00 | 26.00 | 25.33 | 25.36 | 309,035 | -0.46(-1.80%) |