Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.61 | 31.42 | 30.61 | 31.21 | 2,160,718 | +0.23(+0.73%) |
Jan 30, 2013 | 30.91 | 31.10 | 30.55 | 30.98 | 1,086,235 | +0.15(+0.49%) |
Jan 29, 2013 | 30.61 | 31.11 | 30.61 | 30.83 | 1,359,205 | +0.33(+1.09%) |
Jan 28, 2013 | 30.15 | 30.61 | 30.10 | 30.50 | 1,936,515 | +0.21(+0.69%) |
Jan 25, 2013 | 29.35 | 30.33 | 29.30 | 30.29 | 1,375,307 | +0.80(+2.70%) |
Jan 24, 2013 | 30.16 | 30.20 | 29.07 | 29.50 | 3,277,465 | +2.46(+9.10%) |
Jan 23, 2013 | 27.00 | 27.15 | 26.84 | 27.04 | 676,557 | +0.27(+0.99%) |
Jan 22, 2013 | 26.62 | 26.91 | 26.44 | 26.77 | 1,034,028 | +0.52(+1.98%) |
Jan 18, 2013 | 26.17 | 26.50 | 26.08 | 26.25 | 773,017 | +0.10(+0.40%) |
Jan 17, 2013 | 26.19 | 26.44 | 25.74 | 26.15 | 1,383,126 | +0.02(+0.07%) |
Jan 16, 2013 | 26.52 | 26.63 | 26.06 | 26.13 | 1,033,090 | -0.63(-2.37%) |
Jan 15, 2013 | 26.45 | 26.76 | 26.44 | 26.76 | 1,013,464 | +0.26(+0.96%) |
Jan 14, 2013 | 26.73 | 26.80 | 26.27 | 26.51 | 1,043,546 | +0.65(+2.53%) |
Jan 11, 2013 | 26.17 | 26.21 | 25.84 | 25.85 | 667,797 | -0.44(-1.66%) |
Jan 10, 2013 | 26.24 | 26.37 | 25.94 | 26.29 | 850,280 | +0.09(+0.33%) |
Jan 09, 2013 | 25.24 | 26.22 | 25.24 | 26.20 | 1,323,548 | +0.83(+3.28%) |
Jan 08, 2013 | 26.18 | 26.28 | 25.11 | 25.37 | 1,803,200 | -1.47(-5.47%) |
Jan 07, 2013 | 26.53 | 27.09 | 26.41 | 26.84 | 596,911 | +0.30(+1.14%) |
Jan 04, 2013 | 26.63 | 27.06 | 26.42 | 26.53 | 1,086,252 | -0.66(-2.44%) |
Jan 03, 2013 | 27.24 | 27.53 | 27.12 | 27.20 | 902,855 | -0.29(-1.07%) |
Jan 02, 2013 | 27.26 | 27.50 | 26.99 | 27.49 | 1,125,853 | +0.50(+1.86%) |
Dec 31, 2012 | 26.57 | 27.04 | 26.40 | 26.99 | 494,485 | +0.33(+1.24%) |
Dec 28, 2012 | 26.35 | 26.80 | 26.25 | 26.66 | 803,761 | +0.00(+0.00%) |
Dec 27, 2012 | 26.65 | 26.79 | 26.37 | 26.66 | 1,012,124 | +0.18(+0.68%) |
Dec 26, 2012 | 26.47 | 26.78 | 26.39 | 26.48 | 568,155 | +0.31(+1.19%) |
Dec 24, 2012 | 26.10 | 26.21 | 25.96 | 26.17 | 178,718 | -0.06(-0.22%) |
Dec 21, 2012 | 26.02 | 26.40 | 25.79 | 26.22 | 1,068,059 | +0.14(+0.54%) |
Dec 20, 2012 | 25.28 | 26.18 | 25.08 | 26.08 | 930,712 | +0.85(+3.38%) |
Dec 19, 2012 | 25.16 | 25.46 | 24.88 | 25.23 | 979,526 | -0.09(-0.37%) |
Dec 18, 2012 | 24.42 | 25.38 | 24.39 | 25.32 | 1,058,449 | +1.09(+4.49%) |
Dec 17, 2012 | 23.69 | 24.24 | 23.60 | 24.23 | 1,014,765 | +0.90(+3.85%) |
Dec 14, 2012 | 23.86 | 23.93 | 23.17 | 23.33 | 1,556,747 | -0.43(-1.79%) |
Dec 13, 2012 | 24.10 | 24.21 | 23.65 | 23.76 | 831,949 | -0.67(-2.75%) |
Dec 12, 2012 | 24.38 | 24.72 | 24.28 | 24.43 | 1,093,469 | -0.34(-1.38%) |
Dec 11, 2012 | 24.73 | 25.01 | 24.71 | 24.77 | 643,498 | +0.24(+0.96%) |
Dec 10, 2012 | 24.44 | 24.57 | 24.37 | 24.54 | 567,687 | +0.01(+0.04%) |
Dec 07, 2012 | 24.20 | 24.54 | 24.15 | 24.53 | 822,993 | +0.43(+1.77%) |
Dec 06, 2012 | 23.00 | 24.31 | 22.98 | 24.10 | 2,380,372 | -0.39(-1.59%) |
Dec 05, 2012 | 24.36 | 24.73 | 24.22 | 24.49 | 1,109,047 | +0.38(+1.57%) |
Dec 04, 2012 | 24.21 | 24.25 | 23.93 | 24.11 | 776,409 | +0.51(+2.17%) |
Nov 30, 2012 | 23.54 | 23.83 | 23.30 | 23.60 | 3,058,842 | -0.17(-0.72%) |
Nov 29, 2012 | 24.91 | 24.94 | 23.69 | 23.77 | 2,014,421 | -1.31(-5.21%) |
Nov 28, 2012 | 25.11 | 25.28 | 24.64 | 25.08 | 1,739,422 | -0.57(-2.21%) |
Nov 27, 2012 | 25.78 | 25.86 | 25.53 | 25.64 | 884,113 | +0.13(+0.52%) |
Nov 26, 2012 | 25.58 | 25.64 | 25.44 | 25.51 | 661,141 | -0.19(-0.74%) |
Nov 23, 2012 | 25.77 | 25.92 | 25.50 | 25.70 | 475,467 | +0.03(+0.11%) |
Nov 21, 2012 | 25.34 | 25.67 | 25.28 | 25.67 | 924,683 | +0.47(+1.88%) |
Nov 20, 2012 | 25.15 | 25.29 | 24.91 | 25.20 | 641,230 | +0.03(+0.11%) |
Nov 19, 2012 | 25.29 | 25.42 | 24.96 | 25.17 | 710,667 | +0.23(+0.91%) |
Nov 16, 2012 | 24.93 | 25.01 | 24.72 | 24.94 | 1,016,027 | -0.06(-0.23%) |
Nov 15, 2012 | 25.00 | 25.28 | 24.87 | 25.00 | 746,008 | -0.17(-0.68%) |
Nov 14, 2012 | 26.23 | 26.26 | 25.12 | 25.17 | 1,005,260 | -0.48(-1.88%) |
Nov 13, 2012 | 25.74 | 26.06 | 25.56 | 25.65 | 681,343 | -0.27(-1.06%) |
Nov 12, 2012 | 26.04 | 26.11 | 25.84 | 25.93 | 377,285 | -0.01(-0.04%) |
Nov 09, 2012 | 26.36 | 26.50 | 25.86 | 25.94 | 797,694 | -0.12(-0.47%) |
Nov 08, 2012 | 26.80 | 26.87 | 26.01 | 26.06 | 1,018,417 | -0.63(-2.38%) |
Nov 07, 2012 | 26.70 | 26.98 | 26.26 | 26.70 | 1,341,374 | -0.09(-0.35%) |
Nov 06, 2012 | 26.48 | 26.89 | 26.33 | 26.79 | 686,056 | +0.33(+1.25%) |
Nov 05, 2012 | 26.24 | 26.49 | 26.10 | 26.46 | 635,589 | +0.40(+1.53%) |
Nov 02, 2012 | 26.68 | 26.68 | 25.99 | 26.06 | 600,503 | -0.37(-1.40%) |