Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.95 | 31.95 | 28.68 | 28.70 | 3,177,299 | -4.24(-12.87%) |
Jan 30, 2013 | 33.21 | 33.44 | 32.84 | 32.94 | 380,822 | -0.20(-0.60%) |
Jan 29, 2013 | 33.49 | 33.53 | 32.93 | 33.14 | 361,094 | -0.22(-0.67%) |
Jan 28, 2013 | 33.61 | 33.76 | 33.31 | 33.36 | 380,024 | -0.32(-0.96%) |
Jan 25, 2013 | 33.12 | 33.86 | 33.10 | 33.68 | 515,814 | +0.72(+2.19%) |
Jan 24, 2013 | 32.85 | 33.17 | 32.64 | 32.96 | 374,284 | +0.22(+0.68%) |
Jan 23, 2013 | 32.65 | 32.90 | 32.52 | 32.74 | 319,132 | +0.08(+0.26%) |
Jan 22, 2013 | 32.66 | 32.92 | 32.60 | 32.65 | 496,170 | +0.03(+0.09%) |
Jan 18, 2013 | 32.59 | 32.64 | 32.24 | 32.62 | 202,301 | +0.08(+0.24%) |
Jan 17, 2013 | 32.71 | 32.79 | 32.33 | 32.55 | 608,938 | +0.08(+0.26%) |
Jan 16, 2013 | 32.87 | 32.87 | 32.42 | 32.46 | 327,878 | -0.44(-1.35%) |
Jan 15, 2013 | 32.93 | 33.02 | 32.75 | 32.91 | 282,658 | -0.03(-0.09%) |
Jan 14, 2013 | 32.90 | 33.24 | 32.85 | 32.94 | 394,759 | +0.04(+0.12%) |
Jan 11, 2013 | 32.64 | 33.14 | 32.48 | 32.90 | 1,083,368 | +0.30(+0.92%) |
Jan 10, 2013 | 32.05 | 32.75 | 31.54 | 32.60 | 498,158 | +0.71(+2.24%) |
Jan 09, 2013 | 31.73 | 31.94 | 31.54 | 31.89 | 277,984 | +0.30(+0.95%) |
Jan 08, 2013 | 31.51 | 31.67 | 31.15 | 31.59 | 258,476 | +0.08(+0.24%) |
Jan 07, 2013 | 31.21 | 31.53 | 31.18 | 31.51 | 290,496 | +0.13(+0.42%) |
Jan 04, 2013 | 31.29 | 31.45 | 31.18 | 31.38 | 354,370 | +0.13(+0.42%) |
Jan 03, 2013 | 31.38 | 31.48 | 31.08 | 31.25 | 288,158 | -0.08(-0.27%) |
Jan 02, 2013 | 31.42 | 31.45 | 31.14 | 31.34 | 327,379 | +0.84(+2.77%) |
Dec 31, 2012 | 29.77 | 30.58 | 29.77 | 30.49 | 295,012 | +0.62(+2.08%) |
Dec 28, 2012 | 30.12 | 30.35 | 29.86 | 29.87 | 133,354 | -0.52(-1.72%) |
Dec 27, 2012 | 30.38 | 30.51 | 29.60 | 30.39 | 307,159 | +0.05(+0.18%) |
Dec 26, 2012 | 30.49 | 30.52 | 30.14 | 30.34 | 180,485 | -0.05(-0.18%) |
Dec 24, 2012 | 30.58 | 30.58 | 30.24 | 30.39 | 111,053 | +0.00(+0.00%) |
Dec 21, 2012 | 30.07 | 30.48 | 29.95 | 30.39 | 660,819 | -0.25(-0.80%) |
Dec 20, 2012 | 30.60 | 30.68 | 30.24 | 30.64 | 309,479 | +0.10(+0.33%) |
Dec 19, 2012 | 30.67 | 31.40 | 30.52 | 30.54 | 675,368 | -0.26(-0.85%) |
Dec 18, 2012 | 29.83 | 30.94 | 29.72 | 30.80 | 906,334 | +1.05(+3.53%) |
Dec 17, 2012 | 29.69 | 29.85 | 29.52 | 29.75 | 208,051 | +0.21(+0.73%) |
Dec 14, 2012 | 29.37 | 29.73 | 29.14 | 29.53 | 179,583 | +0.21(+0.71%) |
Dec 13, 2012 | 29.76 | 29.87 | 29.18 | 29.33 | 380,533 | -0.51(-1.72%) |
Dec 12, 2012 | 30.13 | 30.17 | 29.70 | 29.84 | 147,642 | -0.14(-0.46%) |
Dec 11, 2012 | 29.93 | 30.09 | 29.79 | 29.98 | 324,212 | +0.17(+0.57%) |
Dec 10, 2012 | 29.15 | 29.85 | 29.10 | 29.81 | 302,350 | +0.61(+2.07%) |
Dec 07, 2012 | 29.12 | 29.26 | 28.89 | 29.20 | 157,728 | +0.19(+0.66%) |
Dec 06, 2012 | 29.03 | 29.22 | 28.84 | 29.01 | 253,510 | -0.08(-0.29%) |
Dec 05, 2012 | 28.45 | 29.17 | 28.05 | 29.10 | 417,269 | +0.72(+2.54%) |
Dec 04, 2012 | 28.65 | 28.85 | 28.18 | 28.38 | 432,595 | -0.55(-1.91%) |
Nov 30, 2012 | 29.05 | 29.39 | 28.80 | 28.93 | 579,479 | -0.03(-0.11%) |
Nov 29, 2012 | 28.91 | 29.04 | 28.72 | 28.96 | 304,522 | +0.32(+1.12%) |
Nov 28, 2012 | 28.38 | 28.72 | 27.62 | 28.64 | 340,449 | +0.01(+0.03%) |
Nov 27, 2012 | 28.22 | 28.97 | 28.03 | 28.63 | 512,585 | +0.43(+1.51%) |
Nov 26, 2012 | 27.97 | 28.22 | 27.97 | 28.20 | 339,012 | +0.00(+0.00%) |
Nov 23, 2012 | 28.04 | 28.27 | 27.81 | 28.20 | 93,479 | +0.35(+1.26%) |
Nov 21, 2012 | 27.76 | 27.95 | 27.71 | 27.85 | 482,306 | +0.13(+0.47%) |
Nov 20, 2012 | 27.50 | 27.72 | 27.25 | 27.72 | 348,074 | +0.09(+0.33%) |
Nov 19, 2012 | 27.00 | 27.63 | 26.92 | 27.63 | 348,581 | +1.01(+3.78%) |
Nov 16, 2012 | 26.73 | 26.84 | 26.27 | 26.62 | 311,217 | -0.11(-0.40%) |
Nov 15, 2012 | 27.45 | 27.55 | 26.71 | 26.73 | 649,322 | -0.69(-2.50%) |
Nov 14, 2012 | 27.62 | 27.67 | 27.24 | 27.42 | 1,059,018 | -0.20(-0.72%) |
Nov 13, 2012 | 26.72 | 28.07 | 26.52 | 27.62 | 889,723 | +0.76(+2.84%) |
Nov 12, 2012 | 27.04 | 27.05 | 26.58 | 26.85 | 364,410 | -0.03(-0.11%) |
Nov 09, 2012 | 26.96 | 27.33 | 26.82 | 26.88 | 211,396 | -0.25(-0.93%) |
Nov 08, 2012 | 27.78 | 27.87 | 27.13 | 27.13 | 371,121 | -0.75(-2.68%) |
Nov 07, 2012 | 26.00 | 27.97 | 26.00 | 27.88 | 444,894 | -0.35(-1.24%) |
Nov 06, 2012 | 28.22 | 28.47 | 28.10 | 28.23 | 450,914 | +0.14(+0.52%) |
Nov 05, 2012 | 27.98 | 28.30 | 27.49 | 28.09 | 755,984 | -0.04(-0.14%) |
Nov 02, 2012 | 28.03 | 28.24 | 27.76 | 28.13 | 748,945 | +0.15(+0.55%) |