Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.16 | 32.44 | 31.80 | 32.02 | 782,450 | -0.24(-0.75%) |
Jan 30, 2013 | 32.26 | 32.50 | 31.94 | 32.26 | 654,654 | +0.02(+0.06%) |
Jan 29, 2013 | 32.83 | 32.90 | 31.35 | 32.25 | 1,779,148 | -0.61(-1.85%) |
Jan 28, 2013 | 33.37 | 33.59 | 32.83 | 32.85 | 997,392 | -0.54(-1.63%) |
Jan 25, 2013 | 32.43 | 33.41 | 32.32 | 33.40 | 1,700,709 | +1.30(+4.06%) |
Jan 24, 2013 | 32.17 | 32.43 | 31.46 | 32.09 | 546,428 | -0.11(-0.33%) |
Jan 23, 2013 | 32.02 | 32.33 | 31.91 | 32.20 | 439,698 | -0.04(-0.11%) |
Jan 22, 2013 | 32.17 | 32.34 | 31.53 | 32.24 | 723,006 | +0.15(+0.47%) |
Jan 18, 2013 | 30.86 | 32.10 | 30.86 | 32.09 | 860,777 | +1.13(+3.66%) |
Jan 17, 2013 | 31.17 | 31.18 | 30.54 | 30.95 | 564,795 | +0.03(+0.09%) |
Jan 16, 2013 | 31.08 | 31.09 | 30.82 | 30.93 | 409,803 | -0.29(-0.94%) |
Jan 15, 2013 | 30.87 | 31.29 | 30.69 | 31.22 | 661,726 | -0.04(-0.11%) |
Jan 14, 2013 | 30.78 | 31.35 | 30.71 | 31.26 | 860,415 | +0.39(+1.27%) |
Jan 11, 2013 | 30.75 | 30.92 | 30.53 | 30.86 | 526,221 | +0.17(+0.55%) |
Jan 10, 2013 | 31.08 | 31.21 | 30.66 | 30.70 | 975,281 | -0.11(-0.35%) |
Jan 09, 2013 | 30.17 | 31.00 | 30.17 | 30.80 | 601,459 | +0.78(+2.61%) |
Jan 08, 2013 | 29.79 | 30.20 | 29.70 | 30.02 | 444,874 | +0.18(+0.60%) |
Jan 07, 2013 | 30.60 | 30.64 | 29.65 | 29.84 | 903,302 | -1.08(-3.49%) |
Jan 04, 2013 | 31.17 | 31.17 | 30.86 | 30.92 | 455,164 | -0.05(-0.17%) |
Jan 03, 2013 | 30.86 | 31.10 | 30.75 | 30.97 | 568,315 | +0.12(+0.38%) |
Jan 02, 2013 | 30.71 | 30.86 | 30.45 | 30.86 | 908,496 | +0.88(+2.94%) |
Dec 31, 2012 | 28.68 | 30.06 | 28.50 | 29.97 | 718,224 | +1.30(+4.54%) |
Dec 28, 2012 | 28.79 | 29.17 | 28.66 | 28.67 | 389,455 | -0.35(-1.20%) |
Dec 27, 2012 | 29.46 | 29.51 | 28.50 | 29.02 | 590,206 | -0.32(-1.09%) |
Dec 26, 2012 | 29.30 | 29.61 | 29.08 | 29.34 | 441,038 | +0.19(+0.64%) |
Dec 24, 2012 | 29.42 | 29.47 | 28.89 | 29.15 | 258,325 | -0.32(-1.09%) |
Dec 21, 2012 | 29.87 | 29.96 | 29.38 | 29.47 | 1,266,643 | -0.46(-1.55%) |
Dec 20, 2012 | 30.19 | 30.33 | 29.58 | 29.94 | 740,655 | +0.04(+0.12%) |
Dec 19, 2012 | 29.70 | 30.27 | 29.70 | 29.90 | 932,695 | +0.38(+1.29%) |
Dec 18, 2012 | 29.51 | 29.67 | 28.92 | 29.52 | 1,439,931 | +0.05(+0.18%) |
Dec 17, 2012 | 28.94 | 29.47 | 28.94 | 29.47 | 716,579 | +0.59(+2.06%) |
Dec 14, 2012 | 28.77 | 29.22 | 28.75 | 28.87 | 508,814 | +0.00(+0.00%) |
Dec 13, 2012 | 28.81 | 29.21 | 28.51 | 28.87 | 730,364 | +0.06(+0.22%) |
Dec 12, 2012 | 29.22 | 29.33 | 28.64 | 28.81 | 1,028,669 | -0.43(-1.45%) |
Dec 11, 2012 | 28.20 | 29.49 | 28.06 | 29.24 | 1,709,806 | +1.33(+4.76%) |
Dec 10, 2012 | 27.61 | 28.15 | 27.28 | 27.91 | 882,250 | +0.32(+1.16%) |
Dec 07, 2012 | 27.59 | 27.92 | 27.35 | 27.59 | 1,051,878 | +0.11(+0.39%) |
Dec 06, 2012 | 27.05 | 27.49 | 26.70 | 27.48 | 1,727,951 | +0.12(+0.42%) |
Dec 05, 2012 | 26.85 | 27.48 | 26.33 | 27.37 | 1,315,168 | +0.61(+2.29%) |
Dec 04, 2012 | 25.99 | 26.78 | 25.90 | 26.76 | 1,004,534 | +1.18(+4.61%) |
Nov 30, 2012 | 25.75 | 25.79 | 25.35 | 25.58 | 781,073 | -0.08(-0.31%) |
Nov 29, 2012 | 25.88 | 25.89 | 25.28 | 25.66 | 860,008 | +0.11(+0.42%) |
Nov 28, 2012 | 25.38 | 25.80 | 25.19 | 25.55 | 671,950 | +0.00(+0.00%) |
Nov 27, 2012 | 26.15 | 26.36 | 25.54 | 25.55 | 578,844 | -0.77(-2.92%) |
Nov 26, 2012 | 26.13 | 26.38 | 25.97 | 26.32 | 997,149 | +0.01(+0.03%) |
Nov 23, 2012 | 25.84 | 26.38 | 25.76 | 26.31 | 303,461 | +0.56(+2.16%) |
Nov 21, 2012 | 25.58 | 25.88 | 25.32 | 25.75 | 341,266 | +0.27(+1.04%) |
Nov 20, 2012 | 25.82 | 25.94 | 25.25 | 25.49 | 548,569 | -0.34(-1.30%) |
Nov 19, 2012 | 25.86 | 26.22 | 25.60 | 25.82 | 565,997 | +0.40(+1.56%) |
Nov 16, 2012 | 25.50 | 25.82 | 25.08 | 25.43 | 1,095,307 | -0.16(-0.62%) |
Nov 15, 2012 | 24.86 | 25.72 | 24.73 | 25.59 | 1,093,030 | +0.73(+2.95%) |
Nov 14, 2012 | 25.79 | 25.90 | 24.74 | 24.85 | 1,392,403 | -0.70(-2.73%) |
Nov 13, 2012 | 25.38 | 26.48 | 25.20 | 25.55 | 1,293,480 | -0.12(-0.48%) |
Nov 12, 2012 | 25.77 | 26.06 | 24.98 | 25.67 | 1,052,260 | -0.04(-0.17%) |
Nov 09, 2012 | 26.12 | 26.80 | 25.54 | 25.72 | 1,713,966 | -1.02(-3.80%) |
Nov 08, 2012 | 27.37 | 27.49 | 26.60 | 26.73 | 661,010 | -0.60(-2.20%) |
Nov 07, 2012 | 28.32 | 28.34 | 27.29 | 27.34 | 756,022 | -1.41(-4.92%) |
Nov 06, 2012 | 28.73 | 28.92 | 28.24 | 28.75 | 578,422 | +0.34(+1.18%) |
Nov 05, 2012 | 28.12 | 28.47 | 27.86 | 28.41 | 378,852 | +0.29(+1.04%) |
Nov 02, 2012 | 29.17 | 29.17 | 28.11 | 28.12 | 1,010,529 | -1.01(-3.46%) |