Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.20 | 27.44 | 26.81 | 27.01 | 2,104,678 | -0.11(-0.39%) |
Jan 30, 2013 | 27.63 | 27.67 | 27.05 | 27.12 | 1,723,320 | -0.39(-1.40%) |
Jan 29, 2013 | 27.48 | 27.81 | 27.45 | 27.51 | 1,387,830 | +0.01(+0.03%) |
Jan 28, 2013 | 27.63 | 27.75 | 27.33 | 27.50 | 1,212,752 | -0.14(-0.52%) |
Jan 25, 2013 | 27.68 | 27.97 | 27.53 | 27.64 | 1,497,736 | +0.13(+0.47%) |
Jan 24, 2013 | 27.66 | 27.82 | 27.34 | 27.51 | 1,741,285 | +0.21(+0.76%) |
Jan 23, 2013 | 27.80 | 27.80 | 27.27 | 27.31 | 1,899,794 | -0.42(-1.52%) |
Jan 22, 2013 | 28.24 | 28.39 | 27.54 | 27.73 | 2,603,787 | -0.45(-1.59%) |
Jan 18, 2013 | 28.21 | 28.35 | 28.05 | 28.18 | 2,942,730 | -0.06(-0.23%) |
Jan 17, 2013 | 28.57 | 28.65 | 28.12 | 28.24 | 1,656,928 | -0.16(-0.55%) |
Jan 16, 2013 | 28.35 | 28.51 | 27.98 | 28.40 | 1,540,192 | -0.14(-0.50%) |
Jan 15, 2013 | 28.28 | 28.77 | 28.23 | 28.54 | 2,650,121 | +0.09(+0.30%) |
Jan 14, 2013 | 28.23 | 28.84 | 28.18 | 28.45 | 2,674,528 | +0.22(+0.78%) |
Jan 11, 2013 | 28.16 | 28.25 | 27.90 | 28.23 | 1,463,816 | +0.15(+0.53%) |
Jan 10, 2013 | 28.16 | 28.50 | 27.64 | 28.08 | 4,178,925 | +0.06(+0.23%) |
Jan 09, 2013 | 29.99 | 30.04 | 27.98 | 28.02 | 6,063,914 | -2.10(-6.98%) |
Jan 08, 2013 | 29.89 | 30.21 | 29.56 | 30.12 | 1,528,120 | +0.12(+0.40%) |
Jan 07, 2013 | 29.99 | 30.12 | 29.67 | 30.00 | 784,566 | -0.01(-0.02%) |
Jan 04, 2013 | 30.04 | 30.66 | 29.84 | 30.01 | 763,964 | +0.00(+0.00%) |
Jan 03, 2013 | 29.94 | 30.36 | 29.77 | 30.01 | 978,259 | -0.04(-0.14%) |
Jan 02, 2013 | 29.75 | 30.06 | 29.23 | 30.05 | 1,505,444 | +1.00(+3.44%) |
Dec 31, 2012 | 28.52 | 29.10 | 28.45 | 29.05 | 825,957 | +0.53(+1.87%) |
Dec 28, 2012 | 29.20 | 29.23 | 28.50 | 28.52 | 748,218 | -0.94(-3.18%) |
Dec 27, 2012 | 29.00 | 30.44 | 28.59 | 29.46 | 1,704,507 | +0.43(+1.49%) |
Dec 26, 2012 | 28.95 | 29.32 | 28.75 | 29.02 | 1,152,538 | +0.04(+0.12%) |
Dec 24, 2012 | 29.37 | 29.48 | 28.91 | 28.99 | 765,948 | -0.29(-1.00%) |
Dec 21, 2012 | 29.20 | 29.51 | 28.32 | 29.28 | 3,126,449 | -0.26(-0.87%) |
Dec 20, 2012 | 29.94 | 30.02 | 29.46 | 29.54 | 1,121,534 | -0.44(-1.47%) |
Dec 19, 2012 | 30.34 | 30.65 | 29.93 | 29.98 | 2,268,886 | -0.41(-1.34%) |
Dec 18, 2012 | 29.53 | 30.41 | 29.29 | 30.39 | 2,649,705 | +0.86(+2.90%) |
Dec 17, 2012 | 29.02 | 29.54 | 29.02 | 29.53 | 3,712,993 | +0.53(+1.82%) |
Dec 14, 2012 | 29.23 | 29.38 | 28.90 | 29.00 | 2,376,429 | -0.34(-1.17%) |
Dec 13, 2012 | 29.24 | 29.72 | 28.97 | 29.34 | 2,112,711 | +0.06(+0.19%) |
Dec 12, 2012 | 30.11 | 30.19 | 28.90 | 29.29 | 4,829,574 | -0.94(-3.11%) |
Dec 11, 2012 | 30.13 | 30.45 | 29.99 | 30.23 | 33,198,604 | +0.17(+0.57%) |
Dec 10, 2012 | 29.72 | 30.06 | 29.57 | 30.06 | 3,450,521 | +0.33(+1.10%) |
Dec 07, 2012 | 29.97 | 30.11 | 29.53 | 29.73 | 2,414,342 | -0.21(-0.69%) |
Dec 06, 2012 | 29.69 | 30.08 | 29.44 | 29.94 | 5,190,763 | +1.63(+5.74%) |
Dec 05, 2012 | 28.33 | 28.62 | 28.28 | 28.31 | 1,146,563 | -0.14(-0.48%) |
Dec 04, 2012 | 28.48 | 28.67 | 28.33 | 28.45 | 2,388,190 | +0.72(+2.60%) |
Nov 30, 2012 | 27.80 | 28.08 | 27.64 | 27.73 | 1,450,073 | +0.08(+0.28%) |
Nov 29, 2012 | 27.71 | 27.90 | 27.52 | 27.65 | 702,698 | +0.03(+0.10%) |
Nov 28, 2012 | 27.01 | 27.68 | 26.92 | 27.62 | 832,540 | +0.61(+2.24%) |
Nov 27, 2012 | 27.27 | 27.47 | 26.97 | 27.01 | 1,105,717 | -0.36(-1.30%) |
Nov 26, 2012 | 27.44 | 27.64 | 27.28 | 27.37 | 834,966 | -0.16(-0.57%) |
Nov 23, 2012 | 27.30 | 27.65 | 27.16 | 27.53 | 333,253 | +0.40(+1.47%) |
Nov 21, 2012 | 27.13 | 27.47 | 27.01 | 27.13 | 1,331,593 | -0.05(-0.18%) |
Nov 20, 2012 | 26.80 | 27.19 | 26.64 | 27.18 | 989,953 | +0.28(+1.03%) |
Nov 19, 2012 | 26.94 | 27.09 | 26.51 | 26.90 | 1,288,841 | +0.39(+1.48%) |
Nov 16, 2012 | 26.44 | 26.71 | 26.19 | 26.51 | 1,224,540 | +0.02(+0.08%) |
Nov 15, 2012 | 25.71 | 26.50 | 25.69 | 26.49 | 2,365,377 | +0.73(+2.85%) |
Nov 14, 2012 | 25.99 | 26.38 | 25.68 | 25.75 | 1,463,881 | -0.20(-0.77%) |
Nov 13, 2012 | 25.84 | 26.06 | 25.64 | 25.95 | 1,378,751 | -0.09(-0.33%) |
Nov 12, 2012 | 25.50 | 26.07 | 25.50 | 26.04 | 1,544,612 | -0.35(-1.32%) |
Nov 09, 2012 | 25.89 | 26.61 | 25.57 | 26.39 | 1,239,835 | +0.43(+1.65%) |
Nov 08, 2012 | 26.51 | 26.52 | 25.95 | 25.96 | 1,115,569 | -0.57(-2.15%) |
Nov 07, 2012 | 26.69 | 26.86 | 26.38 | 26.53 | 914,135 | -0.49(-1.82%) |
Nov 06, 2012 | 26.90 | 27.14 | 26.58 | 27.02 | 1,133,838 | +0.29(+1.07%) |
Nov 05, 2012 | 26.66 | 26.86 | 26.42 | 26.74 | 1,182,435 | +0.00(+0.00%) |
Nov 02, 2012 | 27.21 | 27.30 | 26.72 | 26.74 | 1,594,080 | -0.43(-1.57%) |