Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.35 | 31.08 | 30.33 | 30.76 | 1,727 | +1.03(+3.48%) |
Jan 30, 2013 | 29.89 | 29.89 | 29.72 | 29.72 | 1,403 | -0.40(-1.32%) |
Jan 29, 2013 | 29.51 | 30.24 | 29.51 | 30.12 | 1,745 | +0.67(+2.28%) |
Jan 28, 2013 | 29.54 | 29.54 | 28.99 | 29.45 | 2,503 | +0.49(+1.68%) |
Jan 25, 2013 | 28.65 | 29.32 | 28.65 | 28.96 | 2,729 | -0.12(-0.41%) |
Jan 24, 2013 | 28.95 | 30.28 | 28.80 | 29.08 | 3,728 | -0.53(-1.80%) |
Jan 23, 2013 | 29.48 | 30.12 | 28.87 | 29.62 | 2,179 | -0.06(-0.19%) |
Jan 22, 2013 | 29.71 | 29.73 | 29.52 | 29.67 | 1,598 | -0.05(-0.15%) |
Jan 18, 2013 | 29.65 | 29.72 | 28.16 | 29.72 | 11,333 | -0.11(-0.37%) |
Jan 17, 2013 | 29.64 | 29.83 | 29.41 | 29.83 | 990 | +0.40(+1.34%) |
Jan 16, 2013 | 29.63 | 29.85 | 29.43 | 29.43 | 3,320 | -0.05(-0.16%) |
Jan 15, 2013 | 29.73 | 29.73 | 29.16 | 29.48 | 1,257 | -0.26(-0.87%) |
Jan 14, 2013 | 29.88 | 29.97 | 29.74 | 29.74 | 1,088 | -0.15(-0.49%) |
Jan 11, 2013 | 29.87 | 29.88 | 29.84 | 29.88 | 2,103 | -0.14(-0.46%) |
Jan 10, 2013 | 30.07 | 30.11 | 30.02 | 30.02 | 543 | -0.03(-0.09%) |
Jan 09, 2013 | 30.02 | 30.05 | 29.24 | 30.05 | 4,101 | +0.32(+1.08%) |
Jan 08, 2013 | 29.70 | 29.88 | 29.70 | 29.73 | 3,628 | -0.05(-0.15%) |
Jan 07, 2013 | 29.54 | 29.77 | 29.54 | 29.77 | 3,644 | +0.12(+0.40%) |
Jan 04, 2013 | 30.31 | 30.31 | 29.51 | 29.65 | 2,138 | -0.45(-1.50%) |
Jan 03, 2013 | 30.25 | 30.50 | 29.96 | 30.10 | 3,189 | +0.03(+0.09%) |
Jan 02, 2013 | 30.53 | 30.80 | 30.08 | 30.08 | 38,206 | -0.25(-0.82%) |
Dec 31, 2012 | 29.98 | 30.53 | 29.98 | 30.32 | 1,577 | +0.32(+1.07%) |
Dec 28, 2012 | 29.41 | 30.22 | 29.41 | 30.00 | 2,487 | +0.40(+1.34%) |
Dec 27, 2012 | 29.78 | 30.23 | 29.61 | 29.61 | 877 | -0.32(-1.08%) |
Dec 26, 2012 | 30.13 | 30.13 | 29.60 | 29.93 | 2,677 | +0.00(+0.00%) |
Dec 24, 2012 | 30.46 | 30.46 | 29.60 | 29.93 | 1,943 | -0.53(-1.75%) |
Dec 21, 2012 | 29.62 | 30.49 | 29.41 | 30.46 | 23,775 | +0.75(+2.54%) |
Dec 20, 2012 | 29.87 | 29.90 | 29.41 | 29.71 | 9,664 | -0.10(-0.34%) |
Dec 19, 2012 | 30.80 | 30.80 | 29.57 | 29.81 | 9,409 | -0.83(-2.70%) |
Dec 18, 2012 | 30.25 | 30.80 | 30.23 | 30.64 | 5,898 | +0.43(+1.43%) |
Dec 17, 2012 | 30.44 | 30.49 | 29.97 | 30.20 | 5,895 | +0.00(+0.00%) |
Dec 14, 2012 | 29.32 | 30.20 | 29.32 | 30.20 | 7,730 | +0.78(+2.66%) |
Dec 13, 2012 | 28.96 | 29.42 | 28.96 | 29.42 | 2,844 | +0.61(+2.11%) |
Dec 12, 2012 | 28.51 | 28.87 | 28.51 | 28.82 | 1,889 | -0.38(-1.29%) |
Dec 11, 2012 | 28.54 | 29.32 | 28.21 | 29.19 | 3,419 | +0.57(+1.99%) |
Dec 10, 2012 | 28.04 | 28.62 | 27.91 | 28.62 | 6,167 | +0.73(+2.60%) |
Dec 07, 2012 | 26.48 | 28.04 | 26.48 | 27.90 | 3,314 | +0.20(+0.73%) |
Dec 06, 2012 | 27.87 | 28.03 | 27.35 | 27.69 | 9,650 | -0.31(-1.12%) |
Dec 05, 2012 | 28.01 | 28.01 | 28.01 | 28.01 | 838 | +0.19(+0.69%) |
Dec 04, 2012 | 28.03 | 28.04 | 27.81 | 27.81 | 672 | -0.10(-0.36%) |
Nov 30, 2012 | 28.19 | 28.19 | 27.91 | 27.91 | 1,778 | -0.15(-0.52%) |
Nov 29, 2012 | 27.88 | 28.24 | 27.88 | 28.06 | 1,561 | +0.56(+2.04%) |
Nov 28, 2012 | 27.49 | 27.60 | 27.31 | 27.50 | 3,207 | -0.42(-1.51%) |
Nov 27, 2012 | 27.90 | 28.40 | 27.60 | 27.92 | 11,694 | +0.04(+0.13%) |
Nov 26, 2012 | 27.95 | 28.27 | 27.48 | 27.89 | 3,620 | -0.23(-0.82%) |
Nov 23, 2012 | 27.61 | 28.12 | 27.61 | 28.12 | 2,536 | +0.66(+2.41%) |
Nov 21, 2012 | 27.02 | 27.53 | 27.02 | 27.45 | 1,170 | +0.32(+1.19%) |
Nov 20, 2012 | 27.19 | 27.19 | 27.13 | 27.13 | 816 | -0.26(-0.94%) |
Nov 19, 2012 | 26.97 | 27.48 | 26.97 | 27.39 | 3,418 | +0.64(+2.41%) |
Nov 16, 2012 | 26.54 | 26.93 | 25.76 | 26.75 | 5,089 | +0.17(+0.66%) |
Nov 15, 2012 | 26.23 | 26.63 | 26.15 | 26.57 | 3,114 | +0.43(+1.65%) |
Nov 14, 2012 | 28.00 | 28.00 | 25.98 | 26.14 | 3,822 | -1.81(-6.48%) |
Nov 13, 2012 | 27.87 | 27.96 | 27.87 | 27.95 | 1,944 | -0.05(-0.16%) |
Nov 12, 2012 | 28.28 | 28.59 | 28.00 | 28.00 | 3,807 | -0.30(-1.07%) |
Nov 09, 2012 | 27.80 | 28.30 | 27.58 | 28.30 | 1,606 | +0.66(+2.40%) |
Nov 08, 2012 | 28.81 | 28.81 | 27.64 | 27.64 | 6,813 | -1.32(-4.57%) |
Nov 07, 2012 | 29.88 | 29.91 | 28.88 | 28.96 | 10,477 | -1.09(-3.64%) |
Nov 06, 2012 | 30.11 | 30.11 | 30.06 | 30.06 | 4,129 | -0.02(-0.06%) |
Nov 05, 2012 | 30.20 | 30.26 | 30.08 | 30.08 | 1,025 | +0.20(+0.68%) |
Nov 02, 2012 | 30.58 | 30.58 | 29.84 | 29.87 | 5,379 | -0.66(-2.17%) |