Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.61 | 29.72 | 29.57 | 29.57 | 263,141 | -0.08(-0.26%) |
Jan 30, 2013 | 29.71 | 29.78 | 29.64 | 29.65 | 239,412 | -0.10(-0.34%) |
Jan 29, 2013 | 29.65 | 29.76 | 29.60 | 29.75 | 551,119 | +0.05(+0.17%) |
Jan 28, 2013 | 29.84 | 29.85 | 29.61 | 29.70 | 232,220 | -0.06(-0.19%) |
Jan 25, 2013 | 29.81 | 29.81 | 29.65 | 29.76 | 330,539 | +0.14(+0.48%) |
Jan 24, 2013 | 29.51 | 29.65 | 29.51 | 29.61 | 297,851 | +0.13(+0.44%) |
Jan 23, 2013 | 29.51 | 29.54 | 29.44 | 29.49 | 407,212 | -0.01(-0.05%) |
Jan 22, 2013 | 29.44 | 29.54 | 29.43 | 29.50 | 239,686 | +0.14(+0.49%) |
Jan 18, 2013 | 29.37 | 29.46 | 29.35 | 29.36 | 271,808 | -0.10(-0.34%) |
Jan 17, 2013 | 29.36 | 29.48 | 29.31 | 29.46 | 271,996 | +0.22(+0.76%) |
Jan 16, 2013 | 29.41 | 29.41 | 29.24 | 29.24 | 367,856 | -0.18(-0.61%) |
Jan 15, 2013 | 29.36 | 29.46 | 29.35 | 29.41 | 189,973 | +0.04(+0.12%) |
Jan 14, 2013 | 29.36 | 29.39 | 29.28 | 29.38 | 133,340 | +0.00(+0.02%) |
Jan 11, 2013 | 29.36 | 29.41 | 29.25 | 29.37 | 332,747 | -0.02(-0.06%) |
Jan 10, 2013 | 29.39 | 29.40 | 29.24 | 29.39 | 248,571 | +0.14(+0.46%) |
Jan 09, 2013 | 29.22 | 29.34 | 29.21 | 29.26 | 608,884 | +0.02(+0.07%) |
Jan 08, 2013 | 29.17 | 29.24 | 29.09 | 29.24 | 177,322 | +0.04(+0.15%) |
Jan 07, 2013 | 29.16 | 29.19 | 29.08 | 29.19 | 250,702 | +0.01(+0.05%) |
Jan 04, 2013 | 29.13 | 29.21 | 29.08 | 29.18 | 495,753 | +0.16(+0.54%) |
Jan 03, 2013 | 29.02 | 29.19 | 28.97 | 29.02 | 387,202 | +0.01(+0.02%) |
Jan 02, 2013 | 28.94 | 29.02 | 28.82 | 29.02 | 325,564 | +0.29(+1.02%) |
Dec 31, 2012 | 28.48 | 28.72 | 28.39 | 28.72 | 273,993 | +0.25(+0.88%) |
Dec 28, 2012 | 28.47 | 28.55 | 28.42 | 28.47 | 236,203 | -0.09(-0.30%) |
Dec 27, 2012 | 28.51 | 28.65 | 28.37 | 28.56 | 375,250 | -0.24(-0.82%) |
Dec 26, 2012 | 28.79 | 28.88 | 28.75 | 28.79 | 170,860 | -0.06(-0.20%) |
Dec 24, 2012 | 28.90 | 28.90 | 28.72 | 28.85 | 54,161 | +0.01(+0.05%) |
Dec 21, 2012 | 28.71 | 28.86 | 28.62 | 28.84 | 198,607 | -0.11(-0.37%) |
Dec 20, 2012 | 28.92 | 28.97 | 28.84 | 28.94 | 191,900 | +0.03(+0.10%) |
Dec 19, 2012 | 28.90 | 28.97 | 28.87 | 28.92 | 314,403 | +0.09(+0.30%) |
Dec 18, 2012 | 28.63 | 28.84 | 28.63 | 28.83 | 259,590 | +0.27(+0.95%) |
Dec 17, 2012 | 28.50 | 28.59 | 28.45 | 28.56 | 265,245 | +0.09(+0.30%) |
Dec 14, 2012 | 28.51 | 28.54 | 28.46 | 28.47 | 183,650 | -0.08(-0.27%) |
Dec 13, 2012 | 28.58 | 28.68 | 28.47 | 28.55 | 1,397,610 | +0.01(+0.02%) |
Dec 12, 2012 | 28.53 | 28.61 | 28.46 | 28.55 | 295,404 | +0.01(+0.03%) |
Dec 11, 2012 | 28.47 | 28.56 | 28.44 | 28.54 | 328,691 | +0.15(+0.53%) |
Dec 10, 2012 | 28.43 | 28.44 | 28.37 | 28.39 | 268,700 | -0.08(-0.28%) |
Dec 07, 2012 | 28.47 | 28.49 | 28.34 | 28.47 | 208,315 | +0.04(+0.15%) |
Dec 06, 2012 | 28.37 | 28.51 | 28.30 | 28.42 | 523,406 | -0.05(-0.18%) |
Dec 05, 2012 | 28.30 | 28.51 | 28.20 | 28.47 | 1,048,628 | +0.14(+0.48%) |
Dec 04, 2012 | 28.25 | 28.35 | 28.15 | 28.34 | 274,444 | -0.06(-0.20%) |
Nov 30, 2012 | 28.40 | 28.42 | 28.32 | 28.40 | 370,488 | +0.01(+0.05%) |
Nov 29, 2012 | 28.37 | 28.44 | 28.25 | 28.38 | 230,917 | +0.04(+0.13%) |
Nov 28, 2012 | 28.19 | 28.35 | 28.07 | 28.35 | 232,360 | +0.19(+0.68%) |
Nov 27, 2012 | 28.25 | 28.30 | 28.15 | 28.15 | 275,151 | -0.10(-0.35%) |
Nov 26, 2012 | 28.22 | 28.28 | 28.15 | 28.25 | 202,873 | -0.01(-0.03%) |
Nov 23, 2012 | 28.20 | 28.31 | 28.18 | 28.26 | 289,692 | +0.10(+0.35%) |
Nov 21, 2012 | 28.13 | 28.16 | 28.05 | 28.16 | 158,575 | +0.07(+0.25%) |
Nov 20, 2012 | 28.12 | 28.13 | 27.98 | 28.09 | 170,095 | +0.00(+0.00%) |
Nov 19, 2012 | 27.95 | 28.09 | 27.95 | 28.09 | 353,295 | +0.24(+0.84%) |
Nov 16, 2012 | 27.73 | 27.85 | 27.64 | 27.85 | 92,123 | +0.05(+0.18%) |
Nov 15, 2012 | 27.78 | 27.87 | 27.65 | 27.80 | 130,019 | +0.04(+0.15%) |
Nov 14, 2012 | 28.12 | 28.12 | 27.73 | 27.76 | 798,316 | -0.31(-1.09%) |
Nov 13, 2012 | 28.07 | 28.14 | 28.03 | 28.07 | 360,804 | -0.01(-0.05%) |
Nov 12, 2012 | 28.05 | 28.16 | 28.04 | 28.08 | 286,639 | +0.12(+0.43%) |
Nov 09, 2012 | 28.05 | 28.12 | 27.96 | 27.96 | 295,449 | -0.09(-0.30%) |
Nov 08, 2012 | 28.24 | 28.32 | 27.99 | 28.05 | 522,153 | -0.14(-0.48%) |
Nov 07, 2012 | 28.37 | 28.37 | 28.07 | 28.18 | 139,446 | -0.24(-0.83%) |
Nov 06, 2012 | 28.45 | 28.46 | 28.27 | 28.42 | 79,658 | +0.14(+0.50%) |
Nov 05, 2012 | 28.31 | 28.35 | 28.17 | 28.27 | 868,133 | -0.02(-0.08%) |
Nov 02, 2012 | 28.44 | 28.47 | 28.23 | 28.30 | 156,634 | -0.05(-0.18%) |