Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.89 | 29.96 | 29.81 | 29.82 | 98,710 | -0.11(-0.36%) |
Jan 30, 2013 | 29.95 | 30.04 | 29.91 | 29.92 | 195,515 | -0.04(-0.14%) |
Jan 29, 2013 | 29.80 | 30.02 | 29.80 | 29.97 | 458,721 | +0.19(+0.63%) |
Jan 28, 2013 | 29.73 | 29.80 | 29.67 | 29.78 | 52,232 | -0.01(-0.05%) |
Jan 25, 2013 | 29.66 | 29.80 | 29.65 | 29.79 | 73,850 | +0.25(+0.85%) |
Jan 24, 2013 | 29.44 | 29.56 | 29.42 | 29.54 | 58,034 | +0.04(+0.13%) |
Jan 23, 2013 | 29.46 | 29.51 | 29.39 | 29.50 | 101,068 | +0.11(+0.38%) |
Jan 22, 2013 | 29.34 | 29.41 | 29.30 | 29.39 | 77,100 | -0.01(-0.04%) |
Jan 18, 2013 | 29.31 | 29.40 | 29.27 | 29.40 | 29,279 | +0.00(+0.01%) |
Jan 17, 2013 | 29.33 | 29.45 | 29.25 | 29.40 | 27,795 | +0.22(+0.74%) |
Jan 16, 2013 | 29.06 | 29.19 | 29.06 | 29.18 | 125,248 | +0.05(+0.16%) |
Jan 15, 2013 | 29.00 | 29.16 | 29.00 | 29.14 | 84,552 | +0.10(+0.35%) |
Jan 14, 2013 | 28.96 | 29.07 | 28.92 | 29.04 | 40,004 | +0.02(+0.07%) |
Jan 11, 2013 | 29.00 | 29.02 | 28.92 | 29.02 | 41,072 | +0.07(+0.23%) |
Jan 10, 2013 | 28.79 | 28.96 | 28.75 | 28.95 | 78,659 | +0.28(+0.98%) |
Jan 09, 2013 | 28.65 | 28.75 | 28.62 | 28.67 | 95,040 | -0.03(-0.09%) |
Jan 08, 2013 | 28.64 | 28.74 | 28.63 | 28.70 | 99,719 | -0.06(-0.20%) |
Jan 07, 2013 | 28.77 | 28.78 | 28.66 | 28.75 | 79,608 | -0.11(-0.38%) |
Jan 04, 2013 | 28.67 | 28.88 | 28.67 | 28.86 | 115,504 | +0.16(+0.54%) |
Jan 03, 2013 | 28.82 | 28.86 | 28.67 | 28.71 | 55,386 | -0.25(-0.88%) |
Jan 02, 2013 | 28.78 | 28.96 | 28.39 | 28.96 | 266,751 | +0.57(+2.02%) |
Dec 31, 2012 | 28.12 | 28.42 | 28.07 | 28.39 | 130,677 | +0.31(+1.11%) |
Dec 28, 2012 | 28.20 | 28.23 | 28.07 | 28.08 | 108,187 | -0.19(-0.68%) |
Dec 27, 2012 | 28.31 | 28.38 | 28.14 | 28.27 | 457,164 | -0.03(-0.11%) |
Dec 26, 2012 | 28.47 | 28.48 | 28.20 | 28.30 | 38,541 | -0.09(-0.31%) |
Dec 24, 2012 | 28.55 | 28.55 | 28.35 | 28.39 | 35,675 | -0.12(-0.42%) |
Dec 21, 2012 | 28.49 | 28.58 | 28.32 | 28.51 | 198,549 | -0.14(-0.48%) |
Dec 20, 2012 | 28.59 | 28.73 | 28.59 | 28.65 | 48,000 | +0.05(+0.18%) |
Dec 19, 2012 | 28.80 | 28.80 | 28.59 | 28.60 | 100,160 | -0.09(-0.32%) |
Dec 18, 2012 | 28.67 | 28.79 | 28.57 | 28.69 | 386,986 | -0.02(-0.08%) |
Dec 17, 2012 | 28.59 | 28.72 | 28.59 | 28.71 | 62,158 | +0.05(+0.17%) |
Dec 14, 2012 | 28.58 | 28.74 | 28.58 | 28.66 | 64,283 | -0.02(-0.05%) |
Dec 13, 2012 | 28.77 | 28.78 | 28.59 | 28.68 | 1,332,334 | -0.10(-0.36%) |
Dec 12, 2012 | 28.84 | 28.91 | 28.71 | 28.78 | 45,339 | +0.04(+0.13%) |
Dec 11, 2012 | 28.85 | 28.91 | 28.72 | 28.74 | 248,820 | -0.01(-0.04%) |
Dec 10, 2012 | 28.74 | 28.82 | 28.72 | 28.76 | 35,040 | +0.03(+0.11%) |
Dec 07, 2012 | 28.62 | 28.75 | 28.61 | 28.73 | 57,863 | +0.15(+0.52%) |
Dec 06, 2012 | 28.66 | 28.67 | 28.57 | 28.58 | 327,958 | +0.01(+0.03%) |
Dec 05, 2012 | 28.60 | 28.71 | 28.48 | 28.57 | 37,883 | -0.02(-0.07%) |
Dec 04, 2012 | 28.60 | 28.65 | 28.56 | 28.59 | 23,704 | +0.00(+0.01%) |
Nov 30, 2012 | 28.59 | 28.59 | 28.52 | 28.59 | 19,841 | +0.02(+0.08%) |
Nov 29, 2012 | 28.45 | 28.60 | 28.43 | 28.56 | 45,318 | +0.14(+0.48%) |
Nov 28, 2012 | 28.14 | 28.43 | 28.14 | 28.43 | 17,960 | +0.26(+0.93%) |
Nov 27, 2012 | 28.25 | 28.32 | 28.15 | 28.16 | 47,177 | -0.01(-0.04%) |
Nov 26, 2012 | 28.13 | 28.18 | 28.09 | 28.17 | 46,893 | -0.06(-0.20%) |
Nov 23, 2012 | 28.06 | 28.23 | 28.01 | 28.23 | 26,387 | +0.42(+1.52%) |
Nov 21, 2012 | 27.71 | 27.82 | 27.68 | 27.81 | 30,442 | +0.07(+0.25%) |
Nov 20, 2012 | 27.61 | 27.74 | 27.57 | 27.74 | 38,351 | +0.07(+0.25%) |
Nov 19, 2012 | 27.44 | 27.67 | 27.36 | 27.67 | 36,328 | +0.43(+1.58%) |
Nov 16, 2012 | 27.14 | 27.27 | 27.00 | 27.24 | 247,697 | +0.14(+0.53%) |
Nov 15, 2012 | 27.05 | 27.17 | 26.98 | 27.10 | 87,430 | -0.07(-0.24%) |
Nov 14, 2012 | 27.47 | 27.48 | 27.16 | 27.17 | 58,102 | -0.32(-1.16%) |
Nov 13, 2012 | 27.47 | 27.62 | 27.47 | 27.49 | 15,167 | +0.02(+0.08%) |
Nov 12, 2012 | 27.54 | 27.55 | 27.42 | 27.46 | 39,145 | +0.03(+0.11%) |
Nov 09, 2012 | 27.42 | 27.58 | 27.40 | 27.43 | 36,457 | +0.03(+0.12%) |
Nov 08, 2012 | 27.60 | 27.69 | 27.40 | 27.40 | 63,909 | -0.23(-0.84%) |
Nov 07, 2012 | 27.77 | 27.77 | 27.49 | 27.63 | 103,465 | -0.31(-1.12%) |
Nov 06, 2012 | 27.89 | 28.00 | 27.81 | 27.94 | 25,174 | +0.17(+0.60%) |
Nov 05, 2012 | 27.75 | 27.78 | 27.63 | 27.78 | 88,285 | +0.03(+0.11%) |
Nov 02, 2012 | 27.98 | 27.98 | 27.73 | 27.74 | 55,033 | -0.16(-0.56%) |