Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.50 | 30.73 | 29.21 | 30.62 | 731,342 | +1.10(+3.72%) |
Jan 30, 2013 | 30.50 | 30.50 | 29.19 | 29.52 | 616,602 | -0.94(-3.08%) |
Jan 29, 2013 | 29.17 | 31.08 | 27.90 | 30.46 | 1,460,713 | -0.50(-1.61%) |
Jan 28, 2013 | 30.53 | 31.25 | 30.27 | 30.96 | 532,166 | +0.37(+1.22%) |
Jan 25, 2013 | 30.29 | 30.63 | 29.60 | 30.59 | 680,160 | +0.36(+1.20%) |
Jan 24, 2013 | 30.51 | 30.99 | 30.08 | 30.22 | 296,453 | -0.34(-1.11%) |
Jan 23, 2013 | 30.44 | 30.85 | 30.33 | 30.56 | 162,230 | +0.09(+0.31%) |
Jan 22, 2013 | 30.43 | 30.50 | 29.83 | 30.47 | 314,924 | +0.07(+0.22%) |
Jan 18, 2013 | 29.99 | 30.43 | 29.79 | 30.40 | 239,317 | +0.37(+1.24%) |
Jan 17, 2013 | 30.03 | 30.17 | 29.73 | 30.03 | 290,212 | +0.13(+0.42%) |
Jan 16, 2013 | 29.26 | 30.06 | 29.22 | 29.90 | 223,343 | +0.52(+1.78%) |
Jan 15, 2013 | 28.92 | 29.61 | 28.74 | 29.38 | 353,082 | +0.26(+0.90%) |
Jan 14, 2013 | 29.28 | 29.29 | 28.50 | 29.11 | 411,903 | -0.30(-1.03%) |
Jan 11, 2013 | 29.66 | 29.72 | 29.16 | 29.42 | 534,332 | -0.14(-0.46%) |
Jan 10, 2013 | 29.90 | 29.90 | 29.15 | 29.55 | 147,506 | -0.30(-1.02%) |
Jan 09, 2013 | 29.92 | 30.06 | 29.65 | 29.86 | 204,439 | -0.08(-0.25%) |
Jan 08, 2013 | 30.40 | 30.75 | 29.64 | 29.93 | 181,775 | -0.57(-1.86%) |
Jan 07, 2013 | 30.41 | 30.81 | 30.27 | 30.50 | 269,107 | -0.10(-0.33%) |
Jan 04, 2013 | 30.36 | 31.64 | 29.99 | 30.60 | 467,899 | +0.55(+1.83%) |
Jan 03, 2013 | 29.98 | 30.98 | 29.86 | 30.05 | 255,722 | +0.14(+0.45%) |
Jan 02, 2013 | 30.04 | 30.16 | 29.69 | 29.92 | 600,168 | +0.41(+1.38%) |
Dec 31, 2012 | 29.03 | 29.62 | 28.94 | 29.51 | 367,575 | +0.41(+1.42%) |
Dec 28, 2012 | 28.77 | 30.01 | 28.46 | 29.10 | 352,360 | +0.16(+0.56%) |
Dec 27, 2012 | 27.86 | 28.98 | 27.64 | 28.94 | 335,388 | +0.98(+3.51%) |
Dec 26, 2012 | 28.41 | 28.55 | 27.86 | 27.96 | 363,372 | -0.50(-1.75%) |
Dec 24, 2012 | 28.53 | 28.72 | 28.13 | 28.46 | 95,741 | -0.23(-0.81%) |
Dec 21, 2012 | 28.68 | 29.06 | 28.31 | 28.69 | 836,392 | -0.22(-0.75%) |
Dec 20, 2012 | 29.10 | 29.16 | 28.47 | 28.90 | 372,841 | -0.04(-0.15%) |
Dec 19, 2012 | 28.78 | 29.66 | 28.72 | 28.95 | 677,655 | +0.73(+2.58%) |
Dec 18, 2012 | 27.36 | 28.62 | 27.15 | 28.22 | 457,450 | +0.85(+3.09%) |
Dec 17, 2012 | 26.98 | 27.43 | 26.73 | 27.37 | 302,186 | +0.41(+1.50%) |
Dec 14, 2012 | 27.04 | 27.26 | 26.59 | 26.97 | 281,294 | -0.14(-0.53%) |
Dec 13, 2012 | 26.82 | 27.20 | 26.82 | 27.11 | 189,073 | +0.23(+0.85%) |
Dec 12, 2012 | 27.38 | 27.53 | 26.76 | 26.88 | 240,872 | -0.56(-2.03%) |
Dec 11, 2012 | 27.11 | 27.47 | 27.04 | 27.44 | 357,557 | +0.48(+1.79%) |
Dec 10, 2012 | 27.04 | 27.38 | 26.70 | 26.96 | 181,508 | +0.08(+0.31%) |
Dec 07, 2012 | 27.26 | 27.55 | 26.60 | 26.87 | 476,702 | -0.21(-0.78%) |
Dec 06, 2012 | 26.56 | 27.27 | 26.25 | 27.09 | 191,602 | +0.54(+2.03%) |
Dec 05, 2012 | 26.92 | 27.00 | 26.49 | 26.55 | 171,124 | -0.27(-1.00%) |
Dec 04, 2012 | 26.75 | 27.14 | 26.56 | 26.82 | 183,015 | -0.13(-0.50%) |
Nov 30, 2012 | 27.29 | 27.29 | 26.83 | 26.95 | 433,539 | -0.29(-1.06%) |
Nov 29, 2012 | 28.09 | 28.09 | 26.81 | 27.24 | 312,098 | -0.76(-2.72%) |
Nov 28, 2012 | 27.67 | 28.43 | 27.67 | 28.00 | 319,089 | +0.15(+0.54%) |
Nov 27, 2012 | 26.84 | 28.14 | 26.79 | 27.85 | 647,577 | +0.96(+3.56%) |
Nov 26, 2012 | 26.67 | 27.08 | 26.30 | 26.89 | 265,313 | +0.15(+0.57%) |
Nov 23, 2012 | 26.80 | 26.96 | 26.14 | 26.74 | 276,720 | +0.07(+0.25%) |
Nov 21, 2012 | 26.30 | 27.74 | 26.30 | 26.67 | 156,312 | +0.49(+1.86%) |
Nov 20, 2012 | 27.18 | 27.18 | 25.81 | 26.19 | 469,394 | -1.06(-3.89%) |
Nov 19, 2012 | 27.11 | 27.36 | 26.64 | 27.25 | 195,272 | +0.31(+1.16%) |
Nov 16, 2012 | 26.48 | 26.97 | 26.33 | 26.93 | 244,390 | +0.35(+1.33%) |
Nov 15, 2012 | 26.53 | 26.84 | 26.26 | 26.58 | 238,029 | -0.03(-0.09%) |
Nov 14, 2012 | 27.37 | 27.87 | 26.56 | 26.61 | 415,981 | -0.66(-2.40%) |
Nov 13, 2012 | 27.54 | 27.72 | 26.87 | 27.26 | 472,709 | -0.36(-1.31%) |
Nov 12, 2012 | 28.69 | 28.70 | 27.57 | 27.62 | 544,270 | -1.08(-3.75%) |
Nov 09, 2012 | 28.38 | 28.80 | 28.23 | 28.70 | 325,285 | +0.15(+0.53%) |
Nov 08, 2012 | 28.77 | 28.86 | 28.48 | 28.55 | 289,997 | -0.16(-0.56%) |
Nov 07, 2012 | 28.69 | 28.79 | 28.32 | 28.71 | 235,660 | -0.12(-0.41%) |
Nov 06, 2012 | 28.47 | 28.94 | 28.34 | 28.82 | 318,573 | +0.49(+1.72%) |
Nov 05, 2012 | 28.19 | 28.54 | 28.05 | 28.34 | 160,442 | +0.17(+0.60%) |
Nov 02, 2012 | 29.09 | 29.47 | 28.08 | 28.17 | 189,332 | -0.92(-3.18%) |