Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.71 | 34.38 | 30.77 | 31.38 | 5,552,733 | +0.63(+2.04%) |
Jan 30, 2013 | 30.97 | 31.37 | 30.67 | 30.75 | 1,758,188 | -0.17(-0.56%) |
Jan 29, 2013 | 31.71 | 31.79 | 30.80 | 30.93 | 1,185,685 | -0.49(-1.56%) |
Jan 28, 2013 | 31.75 | 31.80 | 31.33 | 31.42 | 591,464 | -0.26(-0.81%) |
Jan 25, 2013 | 31.59 | 31.99 | 31.26 | 31.67 | 833,913 | +0.34(+1.10%) |
Jan 24, 2013 | 30.85 | 31.49 | 30.56 | 31.33 | 896,392 | +0.53(+1.73%) |
Jan 23, 2013 | 31.11 | 31.30 | 30.71 | 30.80 | 723,718 | -0.34(-1.08%) |
Jan 22, 2013 | 30.77 | 31.51 | 30.52 | 31.13 | 1,443,363 | +0.41(+1.34%) |
Jan 18, 2013 | 30.15 | 31.14 | 30.14 | 30.72 | 1,333,896 | +0.59(+1.97%) |
Jan 17, 2013 | 30.16 | 30.49 | 30.01 | 30.13 | 1,053,729 | +0.14(+0.46%) |
Jan 16, 2013 | 29.24 | 30.15 | 29.16 | 29.99 | 2,149,930 | +0.75(+2.56%) |
Jan 15, 2013 | 29.27 | 29.35 | 29.12 | 29.24 | 801,191 | -0.03(-0.09%) |
Jan 14, 2013 | 29.41 | 29.77 | 29.09 | 29.27 | 1,641,071 | -0.27(-0.90%) |
Jan 11, 2013 | 29.71 | 29.84 | 29.20 | 29.53 | 1,331,302 | -0.36(-1.21%) |
Jan 10, 2013 | 29.44 | 30.01 | 29.41 | 29.90 | 1,691,363 | -0.16(-0.54%) |
Jan 09, 2013 | 29.93 | 30.21 | 29.69 | 30.06 | 2,174,328 | +0.74(+2.52%) |
Jan 08, 2013 | 29.27 | 29.47 | 29.11 | 29.32 | 543,718 | -0.24(-0.81%) |
Jan 07, 2013 | 28.92 | 29.59 | 28.51 | 29.56 | 1,081,065 | +0.53(+1.84%) |
Jan 04, 2013 | 29.10 | 29.14 | 28.82 | 29.03 | 540,369 | -0.03(-0.09%) |
Jan 03, 2013 | 28.86 | 29.40 | 28.60 | 29.05 | 1,163,244 | +0.29(+1.02%) |
Jan 02, 2013 | 28.95 | 29.10 | 28.41 | 28.76 | 903,440 | +0.21(+0.72%) |
Dec 31, 2012 | 27.84 | 28.75 | 27.78 | 28.55 | 822,606 | +0.75(+2.69%) |
Dec 28, 2012 | 27.78 | 27.95 | 27.58 | 27.81 | 482,369 | -0.03(-0.12%) |
Dec 27, 2012 | 27.80 | 28.09 | 27.57 | 27.84 | 548,544 | +0.03(+0.12%) |
Dec 26, 2012 | 28.27 | 28.35 | 27.78 | 27.81 | 521,052 | -0.47(-1.67%) |
Dec 24, 2012 | 28.07 | 28.30 | 27.94 | 28.28 | 275,279 | +0.06(+0.21%) |
Dec 21, 2012 | 28.00 | 28.26 | 27.94 | 28.22 | 1,065,702 | -0.18(-0.64%) |
Dec 20, 2012 | 28.42 | 28.60 | 28.24 | 28.40 | 855,325 | +0.03(+0.12%) |
Dec 19, 2012 | 28.76 | 28.79 | 28.34 | 28.37 | 1,142,836 | +0.16(+0.55%) |
Dec 18, 2012 | 28.06 | 28.38 | 28.01 | 28.21 | 1,076,565 | +0.18(+0.64%) |
Dec 17, 2012 | 27.58 | 28.05 | 27.40 | 28.03 | 935,084 | +0.82(+3.00%) |
Dec 14, 2012 | 27.47 | 27.56 | 27.16 | 27.21 | 769,072 | -0.32(-1.16%) |
Dec 13, 2012 | 27.65 | 27.84 | 27.53 | 27.53 | 493,170 | -0.16(-0.59%) |
Dec 12, 2012 | 27.61 | 27.90 | 27.57 | 27.69 | 1,217,977 | +0.09(+0.34%) |
Dec 11, 2012 | 27.06 | 27.60 | 27.02 | 27.60 | 1,671,244 | +0.58(+2.16%) |
Dec 10, 2012 | 27.19 | 27.20 | 26.74 | 27.02 | 596,259 | -0.01(-0.03%) |
Dec 07, 2012 | 26.55 | 27.05 | 26.53 | 27.02 | 1,084,435 | +0.36(+1.35%) |
Dec 06, 2012 | 26.78 | 27.02 | 26.61 | 26.66 | 922,525 | -0.03(-0.13%) |
Dec 05, 2012 | 26.82 | 26.96 | 26.64 | 26.70 | 769,904 | -0.10(-0.38%) |
Dec 04, 2012 | 27.34 | 27.62 | 26.64 | 26.80 | 1,568,818 | -0.55(-2.02%) |
Nov 30, 2012 | 27.27 | 27.42 | 27.12 | 27.35 | 3,498,092 | +0.01(+0.03%) |
Nov 29, 2012 | 27.25 | 27.50 | 27.04 | 27.34 | 1,074,690 | +0.10(+0.38%) |
Nov 28, 2012 | 26.91 | 27.25 | 26.69 | 27.24 | 1,276,224 | +0.20(+0.73%) |
Nov 27, 2012 | 26.75 | 27.27 | 26.57 | 27.04 | 2,705,647 | +0.40(+1.52%) |
Nov 26, 2012 | 26.52 | 26.91 | 26.44 | 26.64 | 2,107,151 | +0.43(+1.64%) |
Nov 23, 2012 | 26.27 | 26.36 | 26.07 | 26.21 | 410,958 | +0.04(+0.16%) |
Nov 21, 2012 | 26.03 | 26.21 | 25.83 | 26.16 | 897,900 | +0.34(+1.33%) |
Nov 20, 2012 | 25.89 | 26.00 | 25.55 | 25.82 | 907,061 | +0.03(+0.10%) |
Nov 19, 2012 | 25.89 | 26.16 | 25.57 | 25.80 | 1,197,866 | +0.14(+0.54%) |
Nov 16, 2012 | 25.48 | 25.72 | 25.24 | 25.66 | 1,055,345 | +0.06(+0.24%) |
Nov 15, 2012 | 25.08 | 25.68 | 24.90 | 25.60 | 1,860,527 | +0.56(+2.23%) |
Nov 14, 2012 | 26.13 | 26.14 | 24.98 | 25.04 | 1,478,361 | -0.79(-3.06%) |
Nov 13, 2012 | 26.06 | 26.33 | 25.80 | 25.83 | 895,430 | -0.31(-1.18%) |
Nov 12, 2012 | 26.19 | 26.47 | 26.00 | 26.14 | 669,618 | +0.05(+0.20%) |
Nov 09, 2012 | 25.98 | 26.21 | 25.86 | 26.09 | 958,572 | -0.01(-0.03%) |
Nov 08, 2012 | 26.67 | 26.87 | 26.10 | 26.10 | 1,031,569 | -0.52(-1.97%) |
Nov 07, 2012 | 26.93 | 27.07 | 26.47 | 26.62 | 768,024 | -0.54(-1.99%) |
Nov 06, 2012 | 26.91 | 27.20 | 26.77 | 27.16 | 998,063 | +0.05(+0.19%) |
Nov 05, 2012 | 26.83 | 27.29 | 26.37 | 27.11 | 1,134,953 | +0.34(+1.28%) |
Nov 02, 2012 | 27.21 | 27.51 | 26.74 | 26.77 | 1,431,162 | +0.11(+0.42%) |