Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.37 | 31.61 | 31.33 | 31.59 | 91,124 | +0.19(+0.59%) |
Jan 30, 2013 | 31.75 | 31.76 | 31.30 | 31.40 | 62,952 | -0.38(-1.19%) |
Jan 29, 2013 | 31.74 | 31.79 | 31.66 | 31.78 | 100,293 | +0.05(+0.15%) |
Jan 28, 2013 | 31.76 | 31.81 | 31.58 | 31.73 | 63,468 | +0.11(+0.35%) |
Jan 25, 2013 | 31.64 | 31.71 | 31.52 | 31.62 | 24,458 | +0.11(+0.35%) |
Jan 24, 2013 | 31.46 | 31.70 | 31.45 | 31.51 | 78,194 | +0.12(+0.38%) |
Jan 23, 2013 | 31.50 | 31.50 | 31.39 | 31.39 | 52,096 | -0.10(-0.31%) |
Jan 22, 2013 | 31.28 | 31.49 | 31.20 | 31.49 | 64,796 | +0.22(+0.71%) |
Jan 18, 2013 | 31.17 | 31.27 | 31.10 | 31.27 | 43,964 | +0.10(+0.31%) |
Jan 17, 2013 | 31.02 | 31.22 | 31.00 | 31.17 | 61,252 | +0.26(+0.83%) |
Jan 16, 2013 | 30.92 | 30.96 | 30.83 | 30.91 | 37,240 | -0.07(-0.23%) |
Jan 15, 2013 | 30.64 | 31.00 | 30.64 | 30.98 | 33,780 | +0.21(+0.68%) |
Jan 14, 2013 | 30.76 | 30.86 | 30.75 | 30.78 | 72,919 | -0.06(-0.20%) |
Jan 11, 2013 | 30.84 | 30.87 | 30.70 | 30.84 | 44,853 | -0.00(-0.01%) |
Jan 10, 2013 | 30.92 | 30.92 | 30.73 | 30.84 | 28,242 | +0.05(+0.17%) |
Jan 09, 2013 | 30.71 | 30.82 | 30.71 | 30.79 | 23,337 | +0.15(+0.49%) |
Jan 08, 2013 | 30.65 | 30.67 | 30.50 | 30.64 | 17,341 | -0.01(-0.04%) |
Jan 07, 2013 | 30.61 | 30.69 | 30.59 | 30.65 | 15,555 | -0.11(-0.35%) |
Jan 04, 2013 | 30.70 | 30.84 | 30.61 | 30.76 | 40,480 | +0.17(+0.57%) |
Jan 03, 2013 | 30.64 | 30.79 | 30.49 | 30.58 | 82,490 | +0.00(+0.01%) |
Jan 02, 2013 | 30.47 | 30.58 | 30.40 | 30.58 | 143,782 | +0.85(+2.85%) |
Dec 31, 2012 | 29.17 | 29.77 | 29.07 | 29.73 | 54,387 | +0.61(+2.10%) |
Dec 28, 2012 | 29.18 | 29.36 | 29.12 | 29.12 | 30,265 | -0.24(-0.80%) |
Dec 27, 2012 | 29.15 | 29.36 | 28.95 | 29.36 | 20,685 | +0.00(+0.00%) |
Dec 26, 2012 | 29.63 | 29.63 | 29.35 | 29.36 | 63,292 | -0.17(-0.57%) |
Dec 24, 2012 | 29.57 | 29.60 | 29.49 | 29.52 | 19,037 | -0.47(-1.58%) |
Dec 21, 2012 | 29.83 | 30.07 | 29.81 | 30.00 | 175,768 | -0.28(-0.94%) |
Dec 20, 2012 | 30.11 | 30.31 | 30.11 | 30.28 | 78,367 | +0.14(+0.47%) |
Dec 19, 2012 | 30.13 | 30.27 | 30.07 | 30.14 | 28,172 | +0.08(+0.28%) |
Dec 18, 2012 | 29.75 | 30.09 | 29.66 | 30.06 | 30,152 | +0.49(+1.64%) |
Dec 17, 2012 | 29.37 | 29.58 | 29.36 | 29.57 | 18,890 | +0.34(+1.18%) |
Dec 14, 2012 | 29.34 | 29.39 | 29.18 | 29.23 | 13,681 | -0.04(-0.14%) |
Dec 13, 2012 | 29.50 | 29.53 | 29.17 | 29.27 | 169,526 | -0.17(-0.56%) |
Dec 12, 2012 | 29.66 | 29.73 | 29.41 | 29.43 | 77,093 | -0.20(-0.67%) |
Dec 11, 2012 | 29.52 | 29.66 | 29.50 | 29.63 | 19,912 | +0.31(+1.07%) |
Dec 10, 2012 | 29.25 | 29.35 | 29.22 | 29.32 | 24,771 | +0.15(+0.50%) |
Dec 07, 2012 | 29.30 | 29.30 | 29.12 | 29.17 | 15,388 | +0.02(+0.06%) |
Dec 06, 2012 | 29.10 | 29.20 | 29.03 | 29.15 | 22,207 | -0.06(-0.20%) |
Dec 05, 2012 | 29.30 | 29.30 | 28.92 | 29.21 | 17,677 | +0.05(+0.17%) |
Dec 04, 2012 | 29.17 | 29.19 | 28.97 | 29.16 | 22,552 | -0.01(-0.03%) |
Nov 30, 2012 | 29.19 | 29.21 | 29.06 | 29.17 | 36,743 | +0.01(+0.03%) |
Nov 29, 2012 | 29.11 | 29.21 | 29.03 | 29.16 | 81,290 | +0.46(+1.61%) |
Nov 28, 2012 | 28.47 | 28.75 | 28.40 | 28.70 | 16,921 | +0.04(+0.14%) |
Nov 27, 2012 | 28.82 | 28.84 | 28.65 | 28.66 | 43,802 | +0.03(+0.09%) |
Nov 26, 2012 | 28.52 | 28.63 | 28.46 | 28.63 | 13,861 | +0.02(+0.08%) |
Nov 23, 2012 | 28.39 | 28.61 | 28.39 | 28.61 | 12,912 | +0.35(+1.26%) |
Nov 21, 2012 | 28.21 | 28.28 | 28.16 | 28.26 | 8,352 | +0.10(+0.35%) |
Nov 20, 2012 | 28.05 | 28.17 | 27.94 | 28.16 | 57,849 | +0.07(+0.25%) |
Nov 19, 2012 | 27.80 | 28.09 | 27.77 | 28.09 | 14,197 | +0.56(+2.03%) |
Nov 16, 2012 | 27.26 | 27.56 | 27.03 | 27.53 | 77,030 | +0.28(+1.01%) |
Nov 15, 2012 | 27.38 | 27.45 | 27.13 | 27.25 | 18,757 | -0.16(-0.57%) |
Nov 14, 2012 | 28.02 | 28.05 | 27.38 | 27.41 | 39,729 | -0.56(-2.01%) |
Nov 13, 2012 | 27.97 | 28.21 | 27.96 | 27.97 | 45,144 | -0.18(-0.63%) |
Nov 12, 2012 | 28.27 | 28.27 | 28.08 | 28.15 | 58,304 | -0.04(-0.13%) |
Nov 09, 2012 | 28.02 | 28.37 | 28.02 | 28.19 | 234,722 | +0.04(+0.13%) |
Nov 08, 2012 | 28.49 | 28.58 | 28.15 | 28.15 | 18,238 | -0.41(-1.44%) |
Nov 07, 2012 | 28.90 | 28.90 | 28.42 | 28.56 | 73,102 | -0.71(-2.41%) |
Nov 06, 2012 | 29.21 | 29.32 | 29.06 | 29.27 | 48,826 | +0.20(+0.70%) |
Nov 05, 2012 | 28.86 | 29.06 | 28.78 | 29.06 | 14,520 | +0.20(+0.71%) |
Nov 02, 2012 | 29.45 | 29.45 | 28.86 | 28.86 | 40,834 | -0.47(-1.59%) |