Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.57 | 30.67 | 30.21 | 30.48 | 1,523,175 | -0.05(-0.16%) |
Jan 30, 2013 | 30.31 | 30.56 | 30.21 | 30.53 | 2,107,320 | +0.22(+0.73%) |
Jan 29, 2013 | 30.22 | 30.35 | 29.95 | 30.31 | 1,544,395 | +0.05(+0.16%) |
Jan 28, 2013 | 30.54 | 30.64 | 30.20 | 30.26 | 1,666,755 | -0.30(-0.97%) |
Jan 25, 2013 | 30.62 | 30.71 | 30.46 | 30.55 | 1,509,590 | -0.02(-0.08%) |
Jan 24, 2013 | 30.98 | 31.06 | 30.54 | 30.58 | 1,646,733 | -0.39(-1.27%) |
Jan 23, 2013 | 31.03 | 31.15 | 30.83 | 30.97 | 4,349,666 | +0.02(+0.08%) |
Jan 22, 2013 | 30.39 | 31.02 | 30.34 | 30.95 | 3,140,042 | +0.51(+1.67%) |
Jan 18, 2013 | 30.54 | 30.58 | 30.24 | 30.44 | 2,357,402 | +0.01(+0.03%) |
Jan 17, 2013 | 30.46 | 30.59 | 30.35 | 30.43 | 2,540,714 | +0.04(+0.14%) |
Jan 16, 2013 | 30.08 | 30.41 | 30.01 | 30.39 | 2,656,938 | +0.20(+0.65%) |
Jan 15, 2013 | 30.29 | 30.54 | 29.71 | 30.19 | 3,539,049 | -0.35(-1.16%) |
Jan 14, 2013 | 30.29 | 30.63 | 30.21 | 30.54 | 2,230,776 | +0.16(+0.51%) |
Jan 11, 2013 | 30.08 | 30.68 | 30.03 | 30.39 | 2,502,637 | +0.38(+1.26%) |
Jan 10, 2013 | 29.66 | 30.01 | 29.43 | 30.01 | 2,644,302 | +0.43(+1.44%) |
Jan 09, 2013 | 29.42 | 29.61 | 29.30 | 29.58 | 1,552,864 | +0.28(+0.95%) |
Jan 08, 2013 | 29.30 | 29.38 | 29.16 | 29.30 | 1,407,707 | -0.10(-0.34%) |
Jan 07, 2013 | 29.36 | 29.53 | 29.14 | 29.40 | 1,838,835 | -0.15(-0.50%) |
Jan 04, 2013 | 29.30 | 29.58 | 29.16 | 29.55 | 1,850,395 | +0.34(+1.15%) |
Jan 03, 2013 | 29.45 | 29.50 | 29.17 | 29.21 | 1,989,889 | -0.21(-0.70%) |
Jan 02, 2013 | 29.08 | 29.43 | 28.59 | 29.42 | 3,506,965 | +0.83(+2.90%) |
Dec 31, 2012 | 28.09 | 28.60 | 27.92 | 28.59 | 2,556,657 | +0.45(+1.61%) |
Dec 28, 2012 | 28.19 | 28.49 | 28.14 | 28.14 | 1,522,590 | -0.26(-0.93%) |
Dec 27, 2012 | 28.15 | 28.49 | 27.94 | 28.40 | 2,446,997 | +0.19(+0.67%) |
Dec 26, 2012 | 28.69 | 28.73 | 28.18 | 28.21 | 1,410,603 | -0.49(-1.72%) |
Dec 24, 2012 | 28.70 | 28.84 | 28.51 | 28.70 | 764,416 | +0.05(+0.17%) |
Dec 21, 2012 | 29.06 | 29.36 | 28.53 | 28.65 | 3,752,069 | -0.47(-1.61%) |
Dec 20, 2012 | 28.74 | 29.33 | 28.53 | 29.12 | 6,117,727 | +0.32(+1.11%) |
Dec 19, 2012 | 28.86 | 28.88 | 28.49 | 28.80 | 6,441,294 | -0.08(-0.28%) |
Dec 18, 2012 | 28.70 | 28.96 | 28.67 | 28.88 | 8,338,944 | +0.14(+0.49%) |
Dec 17, 2012 | 29.31 | 29.38 | 28.68 | 28.74 | 8,237,762 | -0.39(-1.35%) |
Dec 14, 2012 | 29.24 | 29.32 | 29.07 | 29.14 | 3,891,257 | -0.05(-0.17%) |
Dec 13, 2012 | 29.56 | 29.65 | 28.91 | 29.19 | 5,002,827 | -0.47(-1.58%) |
Dec 12, 2012 | 29.83 | 30.07 | 29.61 | 29.66 | 3,838,634 | -0.04(-0.14%) |
Dec 11, 2012 | 29.79 | 30.00 | 29.55 | 29.70 | 3,793,505 | -0.07(-0.22%) |
Dec 10, 2012 | 29.53 | 29.93 | 29.45 | 29.76 | 3,960,383 | +0.23(+0.77%) |
Dec 07, 2012 | 30.16 | 30.33 | 29.34 | 29.53 | 4,394,450 | -0.66(-2.19%) |
Dec 06, 2012 | 30.00 | 30.23 | 29.78 | 30.20 | 4,195,767 | +0.22(+0.74%) |
Dec 05, 2012 | 29.70 | 30.15 | 29.36 | 29.98 | 4,291,972 | +0.39(+1.33%) |
Dec 04, 2012 | 29.31 | 29.69 | 29.31 | 29.58 | 2,963,406 | +0.10(+0.33%) |
Nov 30, 2012 | 29.50 | 29.72 | 29.49 | 29.49 | 2,680,039 | -0.02(-0.06%) |
Nov 29, 2012 | 29.49 | 29.75 | 29.40 | 29.50 | 1,974,401 | +0.02(+0.06%) |
Nov 28, 2012 | 28.96 | 29.51 | 28.95 | 29.49 | 2,646,854 | +0.33(+1.15%) |
Nov 27, 2012 | 29.21 | 29.32 | 29.00 | 29.15 | 2,066,373 | -0.11(-0.36%) |
Nov 26, 2012 | 29.14 | 29.32 | 28.98 | 29.26 | 1,580,416 | +0.03(+0.11%) |
Nov 23, 2012 | 29.11 | 29.27 | 29.03 | 29.22 | 471,497 | +0.16(+0.53%) |
Nov 21, 2012 | 29.02 | 29.17 | 28.93 | 29.07 | 755,090 | +0.06(+0.20%) |
Nov 20, 2012 | 28.73 | 29.19 | 28.64 | 29.01 | 2,896,090 | +0.29(+1.02%) |
Nov 19, 2012 | 28.78 | 28.81 | 28.52 | 28.72 | 1,994,275 | +0.13(+0.46%) |
Nov 16, 2012 | 28.07 | 28.75 | 28.07 | 28.59 | 3,060,117 | +0.55(+1.95%) |
Nov 15, 2012 | 28.15 | 28.37 | 27.83 | 28.04 | 1,699,801 | -0.04(-0.15%) |
Nov 14, 2012 | 27.84 | 28.77 | 27.46 | 28.08 | 1,549,553 | -0.46(-1.60%) |
Nov 13, 2012 | 28.33 | 28.65 | 28.12 | 28.54 | 1,790,741 | +0.04(+0.14%) |
Nov 12, 2012 | 28.21 | 28.64 | 28.07 | 28.50 | 2,179,289 | +0.30(+1.07%) |
Nov 09, 2012 | 27.95 | 28.35 | 27.86 | 28.19 | 1,677,545 | +0.16(+0.55%) |
Nov 08, 2012 | 28.18 | 28.23 | 27.87 | 28.04 | 2,807,808 | -0.18(-0.64%) |
Nov 07, 2012 | 28.05 | 28.51 | 27.97 | 28.22 | 2,938,156 | -0.15(-0.52%) |
Nov 06, 2012 | 28.06 | 28.95 | 27.18 | 28.37 | 5,464,041 | +1.18(+4.36%) |
Nov 05, 2012 | 27.31 | 27.38 | 26.79 | 27.18 | 2,140,529 | -0.20(-0.72%) |
Nov 02, 2012 | 27.20 | 27.55 | 27.08 | 27.38 | 2,309,465 | +0.31(+1.15%) |