Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.52 | 30.90 | 30.50 | 30.57 | 1,703,086 | +0.06(+0.18%) |
Jan 30, 2013 | 31.66 | 31.75 | 29.89 | 30.51 | 5,683,916 | +1.83(+6.36%) |
Jan 29, 2013 | 28.53 | 28.75 | 28.51 | 28.69 | 1,449,415 | +0.10(+0.36%) |
Jan 28, 2013 | 28.58 | 28.66 | 28.51 | 28.58 | 1,344,996 | +0.01(+0.03%) |
Jan 25, 2013 | 28.63 | 28.66 | 28.45 | 28.58 | 1,285,502 | +0.05(+0.17%) |
Jan 24, 2013 | 28.58 | 28.68 | 28.40 | 28.53 | 1,285,656 | -0.04(-0.14%) |
Jan 23, 2013 | 28.32 | 28.59 | 28.31 | 28.57 | 916,894 | +0.15(+0.53%) |
Jan 22, 2013 | 28.47 | 28.57 | 28.23 | 28.42 | 1,113,953 | -0.10(-0.36%) |
Jan 18, 2013 | 28.46 | 28.59 | 28.32 | 28.52 | 921,642 | -0.04(-0.14%) |
Jan 17, 2013 | 28.58 | 28.62 | 28.37 | 28.56 | 903,456 | +0.10(+0.36%) |
Jan 16, 2013 | 28.47 | 28.59 | 28.37 | 28.46 | 804,612 | -0.09(-0.31%) |
Jan 15, 2013 | 28.40 | 28.56 | 28.20 | 28.54 | 460,526 | +0.00(+0.00%) |
Jan 14, 2013 | 28.49 | 28.58 | 28.33 | 28.54 | 605,627 | +0.08(+0.28%) |
Jan 11, 2013 | 28.58 | 28.77 | 28.41 | 28.46 | 896,520 | -0.15(-0.53%) |
Jan 10, 2013 | 28.90 | 28.91 | 28.54 | 28.62 | 900,242 | -0.12(-0.41%) |
Jan 09, 2013 | 28.59 | 28.98 | 28.59 | 28.73 | 1,365,315 | +0.18(+0.64%) |
Jan 08, 2013 | 29.08 | 29.12 | 28.55 | 28.55 | 998,501 | -0.56(-1.94%) |
Jan 07, 2013 | 28.77 | 29.18 | 28.77 | 29.12 | 1,004,270 | +0.19(+0.66%) |
Jan 04, 2013 | 28.46 | 29.05 | 28.42 | 28.93 | 1,414,999 | +0.56(+1.99%) |
Jan 03, 2013 | 28.71 | 28.71 | 28.07 | 28.36 | 1,402,380 | +0.20(+0.70%) |
Jan 02, 2013 | 28.28 | 28.31 | 27.70 | 28.16 | 1,602,600 | +0.46(+1.66%) |
Dec 31, 2012 | 27.23 | 27.75 | 27.13 | 27.70 | 693,285 | +0.40(+1.45%) |
Dec 28, 2012 | 27.55 | 27.73 | 27.31 | 27.31 | 912,598 | -0.39(-1.40%) |
Dec 27, 2012 | 27.60 | 27.76 | 27.44 | 27.69 | 954,614 | +0.10(+0.37%) |
Dec 26, 2012 | 27.63 | 27.77 | 27.41 | 27.59 | 562,032 | +0.00(+0.00%) |
Dec 24, 2012 | 27.59 | 27.66 | 27.44 | 27.59 | 266,821 | -0.01(-0.03%) |
Dec 21, 2012 | 27.50 | 27.73 | 27.30 | 27.60 | 2,024,420 | -0.16(-0.57%) |
Dec 20, 2012 | 27.56 | 27.77 | 27.43 | 27.76 | 767,706 | +0.19(+0.69%) |
Dec 19, 2012 | 27.59 | 27.76 | 27.34 | 27.57 | 988,296 | -0.02(-0.09%) |
Dec 18, 2012 | 27.09 | 27.69 | 27.01 | 27.59 | 726,025 | +0.53(+1.97%) |
Dec 17, 2012 | 27.04 | 27.11 | 26.85 | 27.06 | 826,646 | +0.07(+0.26%) |
Dec 14, 2012 | 26.89 | 27.20 | 26.62 | 26.99 | 709,395 | +0.06(+0.24%) |
Dec 13, 2012 | 26.98 | 27.11 | 26.77 | 26.93 | 668,331 | -0.08(-0.29%) |
Dec 12, 2012 | 27.11 | 27.23 | 26.93 | 27.00 | 736,875 | -0.06(-0.21%) |
Dec 11, 2012 | 26.96 | 27.14 | 26.87 | 27.06 | 776,907 | +0.17(+0.62%) |
Dec 10, 2012 | 26.60 | 27.18 | 26.54 | 26.89 | 952,331 | +0.26(+0.98%) |
Dec 07, 2012 | 26.58 | 26.64 | 26.43 | 26.63 | 485,577 | +0.06(+0.21%) |
Dec 06, 2012 | 26.37 | 26.65 | 26.25 | 26.58 | 702,677 | +0.18(+0.69%) |
Dec 05, 2012 | 26.40 | 26.55 | 26.09 | 26.39 | 561,644 | -0.03(-0.12%) |
Dec 04, 2012 | 26.26 | 26.57 | 26.16 | 26.42 | 430,979 | +0.09(+0.33%) |
Nov 30, 2012 | 26.49 | 26.69 | 26.15 | 26.34 | 1,057,049 | -0.14(-0.54%) |
Nov 29, 2012 | 26.50 | 26.84 | 26.29 | 26.48 | 586,953 | -0.06(-0.21%) |
Nov 28, 2012 | 26.43 | 26.58 | 25.98 | 26.53 | 600,026 | +0.04(+0.15%) |
Nov 27, 2012 | 26.57 | 26.74 | 25.98 | 26.50 | 642,481 | -0.16(-0.59%) |
Nov 26, 2012 | 26.53 | 27.81 | 26.48 | 26.65 | 948,368 | +0.05(+0.18%) |
Nov 23, 2012 | 26.26 | 26.63 | 26.00 | 26.61 | 275,452 | +0.44(+1.69%) |
Nov 21, 2012 | 26.02 | 26.34 | 26.00 | 26.16 | 481,814 | +0.13(+0.51%) |
Nov 20, 2012 | 25.50 | 26.05 | 25.35 | 26.03 | 759,795 | +0.54(+2.13%) |
Nov 19, 2012 | 25.50 | 25.79 | 25.31 | 25.49 | 733,035 | +0.30(+1.19%) |
Nov 16, 2012 | 25.03 | 25.22 | 24.71 | 25.19 | 856,121 | +0.18(+0.72%) |
Nov 15, 2012 | 25.37 | 25.52 | 24.96 | 25.01 | 837,682 | -0.37(-1.46%) |
Nov 14, 2012 | 25.68 | 25.87 | 25.29 | 25.38 | 1,264,965 | -0.25(-0.98%) |
Nov 13, 2012 | 25.83 | 26.01 | 25.59 | 25.63 | 659,733 | -0.20(-0.76%) |
Nov 12, 2012 | 25.98 | 26.17 | 25.61 | 25.83 | 658,264 | -0.14(-0.55%) |
Nov 09, 2012 | 25.91 | 26.39 | 25.87 | 25.97 | 674,016 | +0.00(+0.00%) |
Nov 08, 2012 | 26.24 | 26.54 | 25.97 | 25.97 | 1,004,718 | -0.28(-1.05%) |
Nov 07, 2012 | 26.63 | 26.66 | 25.97 | 26.24 | 999,352 | -0.57(-2.14%) |
Nov 06, 2012 | 26.60 | 26.90 | 26.35 | 26.82 | 1,295,460 | +0.28(+1.04%) |
Nov 05, 2012 | 26.01 | 26.64 | 25.83 | 26.54 | 1,018,088 | +0.40(+1.54%) |
Nov 02, 2012 | 26.20 | 26.90 | 26.07 | 26.14 | 1,287,247 | +0.27(+1.03%) |