Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.43 | 30.53 | 30.07 | 30.34 | 1,530,282 | -0.05(-0.16%) |
Jan 30, 2013 | 30.16 | 30.42 | 30.07 | 30.39 | 2,117,154 | +0.22(+0.73%) |
Jan 29, 2013 | 30.08 | 30.21 | 29.81 | 30.16 | 1,551,602 | +0.05(+0.16%) |
Jan 28, 2013 | 30.40 | 30.50 | 30.06 | 30.12 | 1,674,533 | -0.29(-0.97%) |
Jan 25, 2013 | 30.48 | 30.57 | 30.32 | 30.41 | 1,516,634 | -0.02(-0.08%) |
Jan 24, 2013 | 30.83 | 30.92 | 30.40 | 30.43 | 1,654,417 | -0.39(-1.27%) |
Jan 23, 2013 | 30.88 | 31.01 | 30.69 | 30.83 | 4,369,962 | +0.02(+0.08%) |
Jan 22, 2013 | 30.25 | 30.88 | 30.20 | 30.80 | 3,154,694 | +0.51(+1.67%) |
Jan 18, 2013 | 30.39 | 30.44 | 30.10 | 30.30 | 2,368,402 | +0.01(+0.03%) |
Jan 17, 2013 | 30.32 | 30.45 | 30.21 | 30.29 | 2,552,569 | +0.04(+0.14%) |
Jan 16, 2013 | 29.94 | 30.27 | 29.87 | 30.25 | 2,669,336 | +0.20(+0.65%) |
Jan 15, 2013 | 30.15 | 30.40 | 29.58 | 30.05 | 3,555,563 | -0.35(-1.16%) |
Jan 14, 2013 | 30.15 | 30.48 | 30.07 | 30.40 | 2,241,186 | +0.16(+0.51%) |
Jan 11, 2013 | 29.94 | 30.54 | 29.89 | 30.25 | 2,514,315 | +0.38(+1.26%) |
Jan 10, 2013 | 29.52 | 29.87 | 29.30 | 29.87 | 2,656,641 | +0.43(+1.44%) |
Jan 09, 2013 | 29.28 | 29.47 | 29.16 | 29.45 | 1,560,110 | +0.28(+0.95%) |
Jan 08, 2013 | 29.17 | 29.24 | 29.02 | 29.17 | 1,414,275 | -0.10(-0.34%) |
Jan 07, 2013 | 29.22 | 29.39 | 29.00 | 29.27 | 1,847,416 | -0.15(-0.50%) |
Jan 04, 2013 | 29.16 | 29.45 | 29.03 | 29.41 | 1,859,030 | +0.34(+1.15%) |
Jan 03, 2013 | 29.31 | 29.36 | 29.04 | 29.08 | 1,999,175 | -0.20(-0.70%) |
Jan 02, 2013 | 28.94 | 29.30 | 28.46 | 29.28 | 3,523,329 | +0.83(+2.90%) |
Dec 31, 2012 | 27.96 | 28.46 | 27.79 | 28.46 | 2,568,587 | +0.45(+1.61%) |
Dec 28, 2012 | 28.06 | 28.36 | 28.01 | 28.01 | 1,529,695 | -0.26(-0.93%) |
Dec 27, 2012 | 28.01 | 28.35 | 27.81 | 28.27 | 2,458,415 | +0.19(+0.67%) |
Dec 26, 2012 | 28.55 | 28.59 | 28.05 | 28.08 | 1,417,186 | -0.49(-1.72%) |
Dec 24, 2012 | 28.56 | 28.70 | 28.37 | 28.57 | 767,983 | +0.05(+0.17%) |
Dec 21, 2012 | 28.92 | 29.22 | 28.40 | 28.52 | 3,769,577 | -0.47(-1.61%) |
Dec 20, 2012 | 28.61 | 29.19 | 28.40 | 28.99 | 6,146,274 | +0.32(+1.11%) |
Dec 19, 2012 | 28.73 | 28.75 | 28.36 | 28.67 | 6,471,351 | -0.08(-0.28%) |
Dec 18, 2012 | 28.57 | 28.82 | 28.54 | 28.75 | 8,377,856 | +0.14(+0.49%) |
Dec 17, 2012 | 29.18 | 29.24 | 28.55 | 28.61 | 8,276,201 | -0.39(-1.35%) |
Dec 14, 2012 | 29.10 | 29.18 | 28.94 | 29.00 | 3,909,414 | -0.05(-0.17%) |
Dec 13, 2012 | 29.42 | 29.51 | 28.77 | 29.05 | 5,026,171 | -0.47(-1.58%) |
Dec 12, 2012 | 29.69 | 29.93 | 29.47 | 29.52 | 3,856,546 | -0.04(-0.14%) |
Dec 11, 2012 | 29.65 | 29.86 | 29.41 | 29.56 | 3,811,207 | -0.07(-0.22%) |
Dec 10, 2012 | 29.40 | 29.80 | 29.32 | 29.62 | 3,978,863 | +0.23(+0.77%) |
Dec 07, 2012 | 30.02 | 30.19 | 29.20 | 29.40 | 4,414,955 | -0.66(-2.19%) |
Dec 06, 2012 | 29.86 | 30.09 | 29.64 | 30.06 | 4,215,345 | +0.22(+0.74%) |
Dec 05, 2012 | 29.56 | 30.01 | 29.22 | 29.84 | 4,312,000 | +0.39(+1.33%) |
Dec 04, 2012 | 29.17 | 29.55 | 29.17 | 29.45 | 2,977,234 | +0.10(+0.33%) |
Nov 30, 2012 | 29.36 | 29.58 | 29.35 | 29.35 | 2,692,545 | -0.02(-0.06%) |
Nov 29, 2012 | 29.36 | 29.62 | 29.27 | 29.36 | 1,983,614 | +0.02(+0.06%) |
Nov 28, 2012 | 28.83 | 29.37 | 28.82 | 29.35 | 2,659,205 | +0.33(+1.15%) |
Nov 27, 2012 | 29.07 | 29.19 | 28.87 | 29.01 | 2,076,015 | -0.11(-0.36%) |
Nov 26, 2012 | 29.01 | 29.19 | 28.84 | 29.12 | 1,587,791 | +0.03(+0.11%) |
Nov 23, 2012 | 28.97 | 29.14 | 28.89 | 29.09 | 473,697 | +0.15(+0.53%) |
Nov 21, 2012 | 28.88 | 29.04 | 28.80 | 28.93 | 758,613 | +0.06(+0.20%) |
Nov 20, 2012 | 28.60 | 29.06 | 28.51 | 28.88 | 2,909,603 | +0.29(+1.02%) |
Nov 19, 2012 | 28.65 | 28.67 | 28.39 | 28.58 | 2,003,581 | +0.13(+0.46%) |
Nov 16, 2012 | 27.94 | 28.62 | 27.94 | 28.45 | 3,074,397 | +0.54(+1.95%) |
Nov 15, 2012 | 28.02 | 28.24 | 27.70 | 27.91 | 1,707,732 | -0.04(-0.15%) |
Nov 14, 2012 | 27.71 | 28.63 | 27.33 | 27.95 | 1,556,784 | -0.46(-1.60%) |
Nov 13, 2012 | 28.19 | 28.52 | 27.99 | 28.41 | 1,799,097 | +0.04(+0.14%) |
Nov 12, 2012 | 28.08 | 28.50 | 27.94 | 28.36 | 2,189,458 | +0.30(+1.07%) |
Nov 09, 2012 | 27.82 | 28.22 | 27.73 | 28.06 | 1,685,372 | +0.15(+0.55%) |
Nov 08, 2012 | 28.05 | 28.10 | 27.74 | 27.91 | 2,820,910 | -0.18(-0.64%) |
Nov 07, 2012 | 27.92 | 28.38 | 27.84 | 28.09 | 2,951,866 | -0.15(-0.52%) |
Nov 06, 2012 | 27.93 | 28.81 | 27.06 | 28.23 | 5,489,538 | +1.18(+4.36%) |
Nov 05, 2012 | 27.19 | 27.25 | 26.67 | 27.06 | 2,150,517 | -0.20(-0.72%) |
Nov 02, 2012 | 27.07 | 27.42 | 26.95 | 27.25 | 2,320,242 | +0.31(+1.15%) |