Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.30 | 30.45 | 30.22 | 30.24 | 942,023 | -0.05(-0.16%) |
Jan 30, 2013 | 30.39 | 30.53 | 30.20 | 30.29 | 699,710 | -0.13(-0.42%) |
Jan 29, 2013 | 30.01 | 30.48 | 30.01 | 30.42 | 830,588 | +0.29(+0.97%) |
Jan 28, 2013 | 30.47 | 30.50 | 30.10 | 30.13 | 837,661 | -0.36(-1.17%) |
Jan 25, 2013 | 30.29 | 30.51 | 30.16 | 30.48 | 790,360 | +0.19(+0.63%) |
Jan 24, 2013 | 30.23 | 30.47 | 30.15 | 30.29 | 643,704 | +0.11(+0.35%) |
Jan 23, 2013 | 30.16 | 30.20 | 29.98 | 30.18 | 597,604 | -0.04(-0.14%) |
Jan 22, 2013 | 29.71 | 32.39 | 29.66 | 30.23 | 1,237,954 | +0.57(+1.92%) |
Jan 18, 2013 | 29.44 | 29.68 | 29.16 | 29.66 | 2,781,165 | +0.25(+0.85%) |
Jan 17, 2013 | 29.30 | 29.51 | 29.18 | 29.41 | 731,815 | +0.18(+0.61%) |
Jan 16, 2013 | 29.07 | 29.33 | 29.01 | 29.23 | 709,279 | -0.01(-0.05%) |
Jan 15, 2013 | 29.33 | 29.35 | 29.07 | 29.24 | 1,549,000 | -0.12(-0.41%) |
Jan 14, 2013 | 29.37 | 29.41 | 29.23 | 29.36 | 951,480 | -0.04(-0.12%) |
Jan 11, 2013 | 29.40 | 29.43 | 29.19 | 29.40 | 717,120 | +0.04(+0.15%) |
Jan 10, 2013 | 29.16 | 29.36 | 29.03 | 29.36 | 1,112,742 | +0.33(+1.15%) |
Jan 09, 2013 | 28.64 | 29.06 | 28.54 | 29.02 | 861,494 | +0.31(+1.09%) |
Jan 08, 2013 | 28.61 | 28.76 | 28.51 | 28.71 | 1,514,130 | -0.01(-0.03%) |
Jan 07, 2013 | 28.68 | 28.87 | 28.64 | 28.71 | 1,488,276 | -0.03(-0.10%) |
Jan 04, 2013 | 28.52 | 28.79 | 28.40 | 28.74 | 1,034,835 | +0.33(+1.18%) |
Jan 03, 2013 | 28.47 | 28.49 | 28.31 | 28.41 | 888,310 | +0.00(+0.00%) |
Jan 02, 2013 | 28.28 | 28.44 | 28.22 | 28.41 | 1,092,335 | +0.51(+1.81%) |
Dec 31, 2012 | 27.53 | 27.91 | 27.37 | 27.90 | 1,469,210 | +0.43(+1.56%) |
Dec 28, 2012 | 27.71 | 27.82 | 27.48 | 27.48 | 1,093,258 | -0.38(-1.36%) |
Dec 27, 2012 | 28.04 | 28.14 | 27.49 | 27.85 | 1,287,926 | -0.14(-0.51%) |
Dec 26, 2012 | 28.12 | 28.24 | 27.90 | 28.00 | 810,862 | -0.14(-0.48%) |
Dec 24, 2012 | 28.18 | 28.35 | 28.07 | 28.13 | 466,503 | -0.09(-0.33%) |
Dec 21, 2012 | 28.42 | 28.50 | 28.07 | 28.22 | 4,955,320 | -0.37(-1.29%) |
Dec 20, 2012 | 28.86 | 28.86 | 28.44 | 28.59 | 1,476,557 | +0.14(+0.49%) |
Dec 19, 2012 | 28.66 | 28.72 | 28.44 | 28.45 | 1,115,551 | -0.13(-0.45%) |
Dec 18, 2012 | 28.37 | 28.60 | 28.28 | 28.58 | 2,015,489 | +0.32(+1.12%) |
Dec 17, 2012 | 28.14 | 28.41 | 28.00 | 28.26 | 1,644,813 | +0.32(+1.15%) |
Dec 14, 2012 | 28.12 | 28.15 | 27.78 | 27.94 | 1,560,855 | -0.18(-0.63%) |
Dec 13, 2012 | 28.53 | 28.65 | 28.08 | 28.12 | 3,287,151 | -0.50(-1.75%) |
Dec 12, 2012 | 28.71 | 28.89 | 28.59 | 28.62 | 861,358 | -0.04(-0.12%) |
Dec 11, 2012 | 28.80 | 28.81 | 28.49 | 28.65 | 1,151,094 | +0.04(+0.12%) |
Dec 10, 2012 | 28.73 | 28.79 | 28.34 | 28.62 | 1,319,947 | +0.06(+0.20%) |
Dec 07, 2012 | 28.70 | 28.75 | 28.27 | 28.56 | 955,450 | -0.08(-0.27%) |
Dec 06, 2012 | 28.56 | 28.72 | 28.49 | 28.64 | 735,579 | +0.08(+0.27%) |
Dec 05, 2012 | 28.56 | 28.66 | 28.37 | 28.56 | 917,911 | +0.06(+0.20%) |
Dec 04, 2012 | 28.57 | 28.70 | 28.42 | 28.50 | 716,379 | -0.07(-0.25%) |
Nov 30, 2012 | 28.58 | 28.64 | 28.40 | 28.57 | 1,452,368 | +0.06(+0.20%) |
Nov 29, 2012 | 28.57 | 28.63 | 28.30 | 28.52 | 883,875 | +0.05(+0.17%) |
Nov 28, 2012 | 28.14 | 28.48 | 27.99 | 28.47 | 531,834 | +0.23(+0.82%) |
Nov 27, 2012 | 28.31 | 28.45 | 28.10 | 28.24 | 1,097,758 | -0.06(-0.20%) |
Nov 26, 2012 | 28.15 | 28.41 | 28.12 | 28.29 | 886,694 | -0.14(-0.50%) |
Nov 23, 2012 | 28.35 | 28.43 | 28.09 | 28.43 | 374,868 | +0.30(+1.08%) |
Nov 21, 2012 | 28.05 | 28.19 | 27.90 | 28.13 | 621,318 | +0.00(+0.00%) |
Nov 20, 2012 | 27.96 | 28.14 | 27.81 | 28.13 | 948,664 | +0.18(+0.66%) |
Nov 19, 2012 | 27.86 | 27.99 | 27.75 | 27.95 | 1,169,472 | +0.36(+1.31%) |
Nov 16, 2012 | 27.13 | 28.00 | 26.81 | 27.59 | 2,933,661 | +0.57(+2.11%) |
Nov 15, 2012 | 26.88 | 27.22 | 26.77 | 27.02 | 833,663 | +0.26(+0.98%) |
Nov 14, 2012 | 27.28 | 27.50 | 26.71 | 26.75 | 843,707 | -0.37(-1.35%) |
Nov 13, 2012 | 27.36 | 27.60 | 27.11 | 27.12 | 871,222 | -0.28(-1.03%) |
Nov 12, 2012 | 27.59 | 27.59 | 27.22 | 27.40 | 1,076,184 | -0.17(-0.61%) |
Nov 09, 2012 | 27.53 | 27.74 | 27.40 | 27.57 | 1,086,382 | +0.08(+0.31%) |
Nov 08, 2012 | 27.38 | 27.81 | 27.38 | 27.49 | 1,017,265 | -0.05(-0.18%) |
Nov 07, 2012 | 27.99 | 27.99 | 27.23 | 27.54 | 957,816 | -0.56(-2.01%) |
Nov 06, 2012 | 27.75 | 28.14 | 27.69 | 28.10 | 1,118,407 | +0.44(+1.58%) |
Nov 05, 2012 | 27.43 | 27.77 | 27.23 | 27.66 | 841,593 | +0.12(+0.44%) |
Nov 02, 2012 | 28.25 | 28.25 | 27.54 | 27.55 | 2,067,006 | -0.50(-1.79%) |