Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.51 | 30.63 | 30.20 | 30.50 | 1,005,972 | -0.18(-0.60%) |
Jan 30, 2013 | 30.91 | 30.92 | 30.43 | 30.68 | 955,464 | -0.29(-0.93%) |
Jan 29, 2013 | 30.93 | 31.09 | 30.64 | 30.97 | 1,250,105 | -0.01(-0.03%) |
Jan 28, 2013 | 30.78 | 31.05 | 30.65 | 30.98 | 931,048 | +0.18(+0.57%) |
Jan 25, 2013 | 30.58 | 30.80 | 30.41 | 30.80 | 774,068 | +0.34(+1.10%) |
Jan 24, 2013 | 30.38 | 30.65 | 30.27 | 30.46 | 1,105,870 | +0.20(+0.66%) |
Jan 23, 2013 | 30.58 | 30.72 | 30.06 | 30.27 | 1,120,783 | -0.46(-1.51%) |
Jan 22, 2013 | 29.76 | 30.76 | 29.73 | 30.73 | 1,229,076 | +0.99(+3.33%) |
Jan 18, 2013 | 29.73 | 29.80 | 29.49 | 29.74 | 985,920 | +0.09(+0.30%) |
Jan 17, 2013 | 29.19 | 30.29 | 29.19 | 29.65 | 1,749,300 | +0.70(+2.42%) |
Jan 16, 2013 | 29.26 | 29.32 | 28.93 | 28.95 | 1,435,610 | -0.38(-1.31%) |
Jan 15, 2013 | 29.33 | 29.48 | 28.93 | 29.33 | 1,347,764 | -0.11(-0.38%) |
Jan 14, 2013 | 28.89 | 29.44 | 28.87 | 29.44 | 1,294,230 | +0.58(+2.02%) |
Jan 11, 2013 | 28.88 | 28.98 | 28.51 | 28.86 | 1,274,439 | +0.08(+0.28%) |
Jan 10, 2013 | 28.43 | 28.78 | 28.43 | 28.78 | 772,947 | +0.52(+1.83%) |
Jan 09, 2013 | 28.10 | 28.36 | 28.02 | 28.26 | 623,645 | +0.16(+0.57%) |
Jan 08, 2013 | 27.99 | 28.16 | 27.77 | 28.10 | 610,439 | +0.06(+0.20%) |
Jan 07, 2013 | 28.55 | 28.62 | 27.82 | 28.05 | 862,063 | -0.61(-2.12%) |
Jan 04, 2013 | 28.30 | 28.69 | 28.24 | 28.65 | 696,038 | +0.43(+1.53%) |
Jan 03, 2013 | 28.28 | 28.30 | 28.03 | 28.22 | 975,903 | -0.07(-0.25%) |
Jan 02, 2013 | 27.98 | 28.30 | 27.87 | 28.30 | 673,533 | +0.62(+2.25%) |
Dec 31, 2012 | 27.35 | 27.70 | 27.21 | 27.67 | 1,170,361 | +0.32(+1.17%) |
Dec 28, 2012 | 27.35 | 27.64 | 27.31 | 27.35 | 499,708 | -0.17(-0.61%) |
Dec 27, 2012 | 27.83 | 27.91 | 27.22 | 27.52 | 616,588 | -0.26(-0.95%) |
Dec 26, 2012 | 27.83 | 28.05 | 27.77 | 27.79 | 447,656 | +0.02(+0.06%) |
Dec 24, 2012 | 27.68 | 28.06 | 27.64 | 27.77 | 287,445 | +0.02(+0.09%) |
Dec 21, 2012 | 27.83 | 27.97 | 27.56 | 27.75 | 1,563,419 | -0.35(-1.25%) |
Dec 20, 2012 | 28.22 | 28.42 | 27.95 | 28.10 | 790,587 | -0.16(-0.56%) |
Dec 19, 2012 | 28.30 | 28.58 | 28.24 | 28.26 | 952,439 | -0.07(-0.25%) |
Dec 18, 2012 | 28.06 | 28.45 | 27.98 | 28.33 | 921,840 | +0.35(+1.25%) |
Dec 17, 2012 | 27.65 | 28.03 | 27.62 | 27.98 | 705,219 | +0.43(+1.56%) |
Dec 14, 2012 | 27.75 | 28.01 | 27.47 | 27.55 | 1,191,060 | -0.37(-1.34%) |
Dec 13, 2012 | 27.88 | 28.22 | 27.87 | 27.92 | 828,236 | -0.04(-0.14%) |
Dec 12, 2012 | 27.99 | 28.34 | 27.87 | 27.96 | 1,071,201 | +0.02(+0.09%) |
Dec 11, 2012 | 27.98 | 28.01 | 27.68 | 27.94 | 986,247 | +0.10(+0.37%) |
Dec 10, 2012 | 27.70 | 27.98 | 27.59 | 27.83 | 718,211 | +0.07(+0.26%) |
Dec 07, 2012 | 27.63 | 27.79 | 27.47 | 27.76 | 870,761 | +0.18(+0.64%) |
Dec 06, 2012 | 27.67 | 27.86 | 27.37 | 27.59 | 1,071,805 | -0.18(-0.63%) |
Dec 05, 2012 | 27.75 | 27.91 | 27.62 | 27.76 | 1,155,595 | +0.00(+0.00%) |
Dec 04, 2012 | 27.12 | 27.77 | 27.00 | 27.76 | 1,401,418 | +0.48(+1.75%) |
Nov 30, 2012 | 27.01 | 27.30 | 26.96 | 27.28 | 2,041,763 | +0.18(+0.68%) |
Nov 29, 2012 | 27.12 | 27.35 | 26.92 | 27.10 | 2,595,648 | -0.01(-0.03%) |
Nov 28, 2012 | 26.81 | 27.16 | 26.81 | 27.11 | 1,583,844 | +0.13(+0.47%) |
Nov 27, 2012 | 27.28 | 27.40 | 26.96 | 26.98 | 2,033,203 | -0.31(-1.14%) |
Nov 26, 2012 | 27.26 | 27.49 | 27.11 | 27.29 | 1,128,606 | -0.10(-0.38%) |
Nov 23, 2012 | 27.28 | 27.41 | 27.04 | 27.39 | 339,172 | +0.30(+1.09%) |
Nov 21, 2012 | 27.29 | 27.31 | 26.93 | 27.10 | 1,025,512 | -0.17(-0.61%) |
Nov 20, 2012 | 27.41 | 27.45 | 26.89 | 27.27 | 1,777,906 | -0.17(-0.61%) |
Nov 19, 2012 | 28.46 | 28.54 | 27.28 | 27.43 | 2,458,608 | -0.75(-2.67%) |
Nov 16, 2012 | 27.73 | 28.27 | 27.67 | 28.19 | 1,075,283 | +0.47(+1.69%) |
Nov 15, 2012 | 27.70 | 27.81 | 27.41 | 27.72 | 828,408 | +0.10(+0.34%) |
Nov 14, 2012 | 28.56 | 28.57 | 27.55 | 27.62 | 796,112 | -0.82(-2.87%) |
Nov 13, 2012 | 28.62 | 28.73 | 28.41 | 28.44 | 1,196,499 | -0.32(-1.13%) |
Nov 12, 2012 | 29.08 | 29.08 | 28.58 | 28.77 | 651,674 | -0.28(-0.96%) |
Nov 09, 2012 | 28.57 | 29.12 | 28.38 | 29.04 | 812,096 | +0.45(+1.58%) |
Nov 08, 2012 | 29.08 | 29.30 | 28.59 | 28.59 | 917,669 | -0.49(-1.69%) |
Nov 07, 2012 | 29.62 | 30.00 | 28.93 | 29.08 | 747,961 | -0.90(-2.99%) |
Nov 06, 2012 | 29.85 | 30.14 | 29.85 | 29.98 | 1,078,215 | +0.28(+0.93%) |
Nov 05, 2012 | 29.71 | 29.86 | 29.56 | 29.70 | 894,928 | -0.10(-0.35%) |
Nov 02, 2012 | 30.14 | 30.20 | 29.50 | 29.80 | 1,023,283 | -0.31(-1.03%) |