Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.32 | 30.46 | 30.23 | 30.25 | 941,618 | -0.05(-0.16%) |
Jan 30, 2013 | 30.40 | 30.54 | 30.22 | 30.30 | 699,409 | -0.13(-0.42%) |
Jan 29, 2013 | 30.02 | 30.50 | 30.02 | 30.43 | 830,231 | +0.29(+0.97%) |
Jan 28, 2013 | 30.48 | 30.51 | 30.12 | 30.14 | 837,301 | -0.36(-1.17%) |
Jan 25, 2013 | 30.30 | 30.53 | 30.17 | 30.50 | 790,021 | +0.19(+0.63%) |
Jan 24, 2013 | 30.25 | 30.49 | 30.17 | 30.30 | 643,427 | +0.11(+0.35%) |
Jan 23, 2013 | 30.17 | 30.21 | 29.99 | 30.20 | 597,348 | -0.04(-0.14%) |
Jan 22, 2013 | 29.73 | 32.41 | 29.67 | 30.24 | 1,237,422 | +0.57(+1.92%) |
Jan 18, 2013 | 29.45 | 29.70 | 29.18 | 29.67 | 2,779,969 | +0.25(+0.85%) |
Jan 17, 2013 | 29.31 | 29.53 | 29.19 | 29.42 | 731,501 | +0.18(+0.61%) |
Jan 16, 2013 | 29.08 | 29.34 | 29.03 | 29.24 | 708,974 | -0.01(-0.05%) |
Jan 15, 2013 | 29.34 | 29.36 | 29.08 | 29.25 | 1,548,335 | -0.12(-0.41%) |
Jan 14, 2013 | 29.38 | 29.43 | 29.24 | 29.38 | 951,071 | -0.04(-0.12%) |
Jan 11, 2013 | 29.41 | 29.44 | 29.20 | 29.41 | 716,812 | +0.04(+0.15%) |
Jan 10, 2013 | 29.17 | 29.38 | 29.04 | 29.37 | 1,112,264 | +0.34(+1.15%) |
Jan 09, 2013 | 28.66 | 29.07 | 28.55 | 29.03 | 861,124 | +0.31(+1.09%) |
Jan 08, 2013 | 28.62 | 28.77 | 28.52 | 28.72 | 1,513,479 | -0.01(-0.02%) |
Jan 07, 2013 | 28.69 | 28.88 | 28.65 | 28.73 | 1,487,636 | -0.03(-0.10%) |
Jan 04, 2013 | 28.53 | 28.80 | 28.41 | 28.76 | 1,034,390 | +0.34(+1.18%) |
Jan 03, 2013 | 28.48 | 28.50 | 28.32 | 28.42 | 887,928 | +0.00(+0.00%) |
Jan 02, 2013 | 28.29 | 28.45 | 28.23 | 28.42 | 1,091,865 | +0.51(+1.81%) |
Dec 31, 2012 | 27.54 | 27.92 | 27.38 | 27.91 | 1,468,578 | +0.43(+1.56%) |
Dec 28, 2012 | 27.72 | 27.83 | 27.49 | 27.49 | 1,092,788 | -0.38(-1.36%) |
Dec 27, 2012 | 28.05 | 28.15 | 27.50 | 27.86 | 1,287,372 | -0.14(-0.51%) |
Dec 26, 2012 | 28.14 | 28.25 | 27.91 | 28.01 | 810,514 | -0.14(-0.48%) |
Dec 24, 2012 | 28.19 | 28.36 | 28.09 | 28.14 | 466,303 | -0.09(-0.33%) |
Dec 21, 2012 | 28.43 | 28.51 | 28.08 | 28.24 | 4,953,190 | -0.37(-1.29%) |
Dec 20, 2012 | 28.88 | 28.88 | 28.46 | 28.60 | 1,475,922 | +0.14(+0.49%) |
Dec 19, 2012 | 28.68 | 28.73 | 28.45 | 28.46 | 1,115,071 | -0.13(-0.45%) |
Dec 18, 2012 | 28.38 | 28.61 | 28.29 | 28.59 | 2,014,623 | +0.32(+1.12%) |
Dec 17, 2012 | 28.16 | 28.42 | 28.01 | 28.27 | 1,644,106 | +0.32(+1.15%) |
Dec 14, 2012 | 28.13 | 28.16 | 27.80 | 27.95 | 1,560,184 | -0.18(-0.63%) |
Dec 13, 2012 | 28.54 | 28.66 | 28.09 | 28.13 | 3,285,738 | -0.50(-1.75%) |
Dec 12, 2012 | 28.72 | 28.90 | 28.60 | 28.63 | 860,988 | -0.04(-0.12%) |
Dec 11, 2012 | 28.81 | 28.82 | 28.50 | 28.66 | 1,150,600 | +0.04(+0.12%) |
Dec 10, 2012 | 28.74 | 28.80 | 28.35 | 28.63 | 1,319,380 | +0.06(+0.20%) |
Dec 07, 2012 | 28.71 | 28.76 | 28.28 | 28.57 | 955,040 | -0.08(-0.27%) |
Dec 06, 2012 | 28.57 | 28.73 | 28.50 | 28.65 | 735,263 | +0.08(+0.27%) |
Dec 05, 2012 | 28.57 | 28.67 | 28.39 | 28.57 | 917,516 | +0.06(+0.20%) |
Dec 04, 2012 | 28.59 | 28.71 | 28.43 | 28.52 | 716,071 | -0.07(-0.25%) |
Nov 30, 2012 | 28.59 | 28.65 | 28.41 | 28.59 | 1,451,744 | +0.06(+0.20%) |
Nov 29, 2012 | 28.58 | 28.64 | 28.31 | 28.53 | 883,495 | +0.05(+0.17%) |
Nov 28, 2012 | 28.16 | 28.50 | 28.00 | 28.48 | 531,605 | +0.23(+0.82%) |
Nov 27, 2012 | 28.32 | 28.46 | 28.11 | 28.25 | 1,097,286 | -0.06(-0.20%) |
Nov 26, 2012 | 28.16 | 28.42 | 28.13 | 28.30 | 886,313 | -0.14(-0.50%) |
Nov 23, 2012 | 28.36 | 28.45 | 28.10 | 28.45 | 374,707 | +0.30(+1.08%) |
Nov 21, 2012 | 28.06 | 28.20 | 27.91 | 28.14 | 621,051 | +0.00(+0.00%) |
Nov 20, 2012 | 27.97 | 28.16 | 27.82 | 28.14 | 948,256 | +0.18(+0.66%) |
Nov 19, 2012 | 27.87 | 28.00 | 27.76 | 27.96 | 1,168,970 | +0.36(+1.31%) |
Nov 16, 2012 | 27.14 | 28.01 | 26.82 | 27.60 | 2,932,400 | +0.57(+2.11%) |
Nov 15, 2012 | 26.89 | 27.23 | 26.78 | 27.03 | 833,305 | +0.26(+0.98%) |
Nov 14, 2012 | 27.29 | 27.51 | 26.72 | 26.77 | 843,345 | -0.37(-1.35%) |
Nov 13, 2012 | 27.37 | 27.61 | 27.12 | 27.13 | 870,847 | -0.28(-1.03%) |
Nov 12, 2012 | 27.60 | 27.61 | 27.23 | 27.42 | 1,075,721 | -0.17(-0.61%) |
Nov 09, 2012 | 27.54 | 27.75 | 27.42 | 27.59 | 1,085,915 | +0.08(+0.31%) |
Nov 08, 2012 | 27.39 | 27.82 | 27.39 | 27.50 | 1,016,828 | -0.05(-0.18%) |
Nov 07, 2012 | 28.00 | 28.00 | 27.25 | 27.55 | 957,404 | -0.56(-2.01%) |
Nov 06, 2012 | 27.76 | 28.16 | 27.70 | 28.11 | 1,117,927 | +0.44(+1.58%) |
Nov 05, 2012 | 27.44 | 27.78 | 27.25 | 27.68 | 841,231 | +0.12(+0.44%) |
Nov 02, 2012 | 28.26 | 28.26 | 27.55 | 27.56 | 2,066,118 | -0.50(-1.79%) |