Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.46 | 30.70 | 29.18 | 30.59 | 732,134 | +1.10(+3.72%) |
Jan 30, 2013 | 30.47 | 30.47 | 29.16 | 29.49 | 617,269 | -0.94(-3.08%) |
Jan 29, 2013 | 29.13 | 31.05 | 27.87 | 30.43 | 1,462,294 | -0.50(-1.61%) |
Jan 28, 2013 | 30.49 | 31.21 | 30.24 | 30.92 | 532,742 | +0.37(+1.22%) |
Jan 25, 2013 | 30.26 | 30.59 | 29.56 | 30.55 | 680,897 | +0.36(+1.20%) |
Jan 24, 2013 | 30.48 | 30.96 | 30.05 | 30.19 | 296,774 | -0.34(-1.11%) |
Jan 23, 2013 | 30.41 | 30.81 | 30.30 | 30.53 | 162,405 | +0.09(+0.31%) |
Jan 22, 2013 | 30.40 | 30.47 | 29.80 | 30.43 | 315,265 | +0.07(+0.22%) |
Jan 18, 2013 | 29.95 | 30.39 | 29.76 | 30.37 | 239,576 | +0.37(+1.24%) |
Jan 17, 2013 | 30.00 | 30.14 | 29.70 | 30.00 | 290,526 | +0.13(+0.42%) |
Jan 16, 2013 | 29.23 | 30.03 | 29.19 | 29.87 | 223,585 | +0.52(+1.78%) |
Jan 15, 2013 | 28.89 | 29.58 | 28.71 | 29.35 | 353,465 | +0.26(+0.90%) |
Jan 14, 2013 | 29.25 | 29.26 | 28.47 | 29.08 | 412,349 | -0.30(-1.03%) |
Jan 11, 2013 | 29.62 | 29.69 | 29.13 | 29.39 | 534,911 | -0.14(-0.46%) |
Jan 10, 2013 | 29.87 | 29.87 | 29.12 | 29.52 | 147,666 | -0.30(-1.02%) |
Jan 09, 2013 | 29.89 | 30.03 | 29.62 | 29.83 | 204,660 | -0.08(-0.25%) |
Jan 08, 2013 | 30.37 | 30.71 | 29.61 | 29.90 | 181,971 | -0.57(-1.86%) |
Jan 07, 2013 | 30.38 | 30.78 | 30.24 | 30.47 | 269,398 | -0.10(-0.33%) |
Jan 04, 2013 | 30.32 | 31.61 | 29.96 | 30.57 | 468,406 | +0.55(+1.83%) |
Jan 03, 2013 | 29.94 | 30.95 | 29.83 | 30.02 | 255,999 | +0.14(+0.45%) |
Jan 02, 2013 | 30.01 | 30.13 | 29.66 | 29.89 | 600,817 | +0.41(+1.37%) |
Dec 31, 2012 | 29.00 | 29.59 | 28.91 | 29.48 | 367,973 | +0.41(+1.42%) |
Dec 28, 2012 | 28.74 | 29.98 | 28.43 | 29.07 | 352,741 | +0.16(+0.55%) |
Dec 27, 2012 | 27.83 | 28.95 | 27.61 | 28.91 | 335,752 | +0.98(+3.51%) |
Dec 26, 2012 | 28.38 | 28.52 | 27.83 | 27.93 | 363,766 | -0.50(-1.75%) |
Dec 24, 2012 | 28.50 | 28.69 | 28.10 | 28.42 | 95,845 | -0.23(-0.81%) |
Dec 21, 2012 | 28.65 | 29.03 | 28.28 | 28.66 | 837,297 | -0.22(-0.75%) |
Dec 20, 2012 | 29.07 | 29.13 | 28.44 | 28.87 | 373,245 | -0.04(-0.15%) |
Dec 19, 2012 | 28.75 | 29.63 | 28.69 | 28.91 | 678,388 | +0.73(+2.58%) |
Dec 18, 2012 | 27.33 | 28.59 | 27.12 | 28.19 | 457,945 | +0.84(+3.09%) |
Dec 17, 2012 | 26.95 | 27.40 | 26.70 | 27.34 | 302,513 | +0.41(+1.50%) |
Dec 14, 2012 | 27.01 | 27.23 | 26.56 | 26.94 | 281,599 | -0.14(-0.53%) |
Dec 13, 2012 | 26.79 | 27.17 | 26.79 | 27.08 | 189,278 | +0.23(+0.85%) |
Dec 12, 2012 | 27.35 | 27.50 | 26.73 | 26.85 | 241,133 | -0.56(-2.03%) |
Dec 11, 2012 | 27.08 | 27.44 | 27.01 | 27.41 | 357,944 | +0.48(+1.79%) |
Dec 10, 2012 | 27.01 | 27.35 | 26.67 | 26.93 | 181,705 | +0.08(+0.31%) |
Dec 07, 2012 | 27.23 | 27.52 | 26.58 | 26.85 | 477,219 | -0.21(-0.78%) |
Dec 06, 2012 | 26.53 | 27.24 | 26.23 | 27.06 | 191,809 | +0.54(+2.03%) |
Dec 05, 2012 | 26.89 | 26.97 | 26.46 | 26.52 | 171,310 | -0.27(-1.00%) |
Dec 04, 2012 | 26.72 | 27.12 | 26.53 | 26.79 | 183,213 | -0.13(-0.50%) |
Nov 30, 2012 | 27.26 | 27.26 | 26.80 | 26.92 | 434,009 | -0.29(-1.06%) |
Nov 29, 2012 | 28.06 | 28.06 | 26.78 | 27.21 | 312,436 | -0.76(-2.72%) |
Nov 28, 2012 | 27.64 | 28.40 | 27.64 | 27.97 | 319,434 | +0.15(+0.54%) |
Nov 27, 2012 | 26.81 | 28.11 | 26.76 | 27.82 | 648,278 | +0.96(+3.56%) |
Nov 26, 2012 | 26.64 | 27.05 | 26.28 | 26.86 | 265,600 | +0.15(+0.57%) |
Nov 23, 2012 | 26.77 | 26.93 | 26.11 | 26.71 | 277,020 | +0.07(+0.25%) |
Nov 21, 2012 | 26.27 | 27.71 | 26.27 | 26.65 | 156,482 | +0.49(+1.86%) |
Nov 20, 2012 | 27.15 | 27.15 | 25.78 | 26.16 | 469,902 | -1.06(-3.89%) |
Nov 19, 2012 | 27.08 | 27.33 | 26.62 | 27.22 | 195,483 | +0.31(+1.16%) |
Nov 16, 2012 | 26.45 | 26.94 | 26.30 | 26.91 | 244,654 | +0.35(+1.33%) |
Nov 15, 2012 | 26.50 | 26.81 | 26.23 | 26.55 | 238,287 | -0.03(-0.09%) |
Nov 14, 2012 | 27.34 | 27.84 | 26.53 | 26.58 | 416,432 | -0.65(-2.40%) |
Nov 13, 2012 | 27.51 | 27.69 | 26.84 | 27.23 | 473,221 | -0.36(-1.31%) |
Nov 12, 2012 | 28.66 | 28.67 | 27.54 | 27.59 | 544,859 | -1.07(-3.75%) |
Nov 09, 2012 | 28.35 | 28.76 | 28.20 | 28.67 | 325,637 | +0.15(+0.53%) |
Nov 08, 2012 | 28.74 | 28.83 | 28.45 | 28.52 | 290,311 | -0.16(-0.56%) |
Nov 07, 2012 | 28.66 | 28.76 | 28.29 | 28.68 | 235,915 | -0.12(-0.41%) |
Nov 06, 2012 | 28.44 | 28.91 | 28.31 | 28.79 | 318,918 | +0.49(+1.72%) |
Nov 05, 2012 | 28.16 | 28.51 | 28.02 | 28.31 | 160,615 | +0.17(+0.60%) |
Nov 02, 2012 | 29.05 | 29.44 | 28.05 | 28.14 | 189,537 | -0.92(-3.18%) |