Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.40 | 31.45 | 31.30 | 31.36 | 325,905 | -0.04(-0.13%) |
Jan 30, 2013 | 31.50 | 31.57 | 31.36 | 31.40 | 523,060 | -0.11(-0.36%) |
Jan 29, 2013 | 31.37 | 31.54 | 31.32 | 31.51 | 75,504 | +0.12(+0.37%) |
Jan 28, 2013 | 31.47 | 31.47 | 31.32 | 31.39 | 243,960 | -0.00(-0.01%) |
Jan 25, 2013 | 31.37 | 31.44 | 31.29 | 31.40 | 84,958 | +0.16(+0.50%) |
Jan 24, 2013 | 31.17 | 31.42 | 31.17 | 31.24 | 90,412 | +0.02(+0.07%) |
Jan 23, 2013 | 31.18 | 31.25 | 31.15 | 31.22 | 67,268 | +0.04(+0.13%) |
Jan 22, 2013 | 31.04 | 31.18 | 30.97 | 31.18 | 79,684 | +0.15(+0.47%) |
Jan 18, 2013 | 30.94 | 31.04 | 30.84 | 31.03 | 37,159 | +0.08(+0.25%) |
Jan 17, 2013 | 30.86 | 31.02 | 30.83 | 30.95 | 49,001 | +0.21(+0.67%) |
Jan 16, 2013 | 30.70 | 30.79 | 30.66 | 30.75 | 50,266 | -0.03(-0.09%) |
Jan 15, 2013 | 30.59 | 30.78 | 30.55 | 30.78 | 108,202 | +0.06(+0.20%) |
Jan 14, 2013 | 30.69 | 30.73 | 30.63 | 30.71 | 262,223 | -0.01(-0.04%) |
Jan 11, 2013 | 30.72 | 30.74 | 30.63 | 30.73 | 50,780 | +0.02(+0.07%) |
Jan 10, 2013 | 30.69 | 30.72 | 30.53 | 30.71 | 100,034 | +0.18(+0.60%) |
Jan 09, 2013 | 30.50 | 30.59 | 30.48 | 30.52 | 55,668 | +0.12(+0.40%) |
Jan 08, 2013 | 30.47 | 30.50 | 30.31 | 30.40 | 85,608 | -0.09(-0.30%) |
Jan 07, 2013 | 30.50 | 30.51 | 30.41 | 30.49 | 78,416 | -0.09(-0.28%) |
Jan 04, 2013 | 30.50 | 30.62 | 30.44 | 30.58 | 131,517 | +0.15(+0.50%) |
Jan 03, 2013 | 30.48 | 30.57 | 30.37 | 30.43 | 63,945 | -0.05(-0.15%) |
Jan 02, 2013 | 30.32 | 30.47 | 30.20 | 30.47 | 362,341 | +0.75(+2.53%) |
Dec 31, 2012 | 29.17 | 29.72 | 29.13 | 29.72 | 160,335 | +0.52(+1.78%) |
Dec 28, 2012 | 29.34 | 29.47 | 29.20 | 29.20 | 79,375 | -0.38(-1.29%) |
Dec 27, 2012 | 29.59 | 29.61 | 29.21 | 29.59 | 97,173 | -0.06(-0.20%) |
Dec 26, 2012 | 29.72 | 29.76 | 29.52 | 29.64 | 62,301 | -0.06(-0.21%) |
Dec 24, 2012 | 29.75 | 29.75 | 29.67 | 29.71 | 62,115 | -0.07(-0.22%) |
Dec 21, 2012 | 29.67 | 29.82 | 29.61 | 29.77 | 75,020 | -0.27(-0.88%) |
Dec 20, 2012 | 29.91 | 30.05 | 29.87 | 30.04 | 54,313 | +0.12(+0.42%) |
Dec 19, 2012 | 30.10 | 30.10 | 29.90 | 29.91 | 99,453 | -0.17(-0.56%) |
Dec 18, 2012 | 29.77 | 30.09 | 29.77 | 30.08 | 147,140 | +0.37(+1.25%) |
Dec 17, 2012 | 29.48 | 29.71 | 29.48 | 29.71 | 86,563 | +0.32(+1.07%) |
Dec 14, 2012 | 29.43 | 29.49 | 29.36 | 29.39 | 48,289 | -0.12(-0.39%) |
Dec 13, 2012 | 29.66 | 29.73 | 29.46 | 29.51 | 60,426 | -0.16(-0.53%) |
Dec 12, 2012 | 29.79 | 29.88 | 29.66 | 29.67 | 56,415 | -0.01(-0.04%) |
Dec 11, 2012 | 29.62 | 29.78 | 29.57 | 29.68 | 84,762 | +0.19(+0.64%) |
Dec 10, 2012 | 29.41 | 29.54 | 29.41 | 29.49 | 51,531 | +0.05(+0.18%) |
Dec 07, 2012 | 29.34 | 29.51 | 29.34 | 29.43 | 31,472 | +0.07(+0.25%) |
Dec 06, 2012 | 29.24 | 29.37 | 29.20 | 29.36 | 58,412 | +0.10(+0.34%) |
Dec 05, 2012 | 29.24 | 29.38 | 29.06 | 29.26 | 71,395 | +0.05(+0.17%) |
Dec 04, 2012 | 29.22 | 29.30 | 29.15 | 29.21 | 62,636 | -0.15(-0.52%) |
Nov 30, 2012 | 29.38 | 29.42 | 29.32 | 29.36 | 29,359 | -0.01(-0.03%) |
Nov 29, 2012 | 29.41 | 29.43 | 29.25 | 29.37 | 63,723 | +0.16(+0.55%) |
Nov 28, 2012 | 28.89 | 29.23 | 28.73 | 29.21 | 45,809 | +0.20(+0.68%) |
Nov 27, 2012 | 29.13 | 29.20 | 28.99 | 29.01 | 49,713 | -0.14(-0.47%) |
Nov 26, 2012 | 29.08 | 29.15 | 28.99 | 29.15 | 30,375 | -0.04(-0.14%) |
Nov 23, 2012 | 28.94 | 29.19 | 28.94 | 29.19 | 62,510 | +0.37(+1.29%) |
Nov 21, 2012 | 28.76 | 28.83 | 28.74 | 28.82 | 19,255 | +0.09(+0.30%) |
Nov 20, 2012 | 28.68 | 28.79 | 28.57 | 28.73 | 48,993 | +0.02(+0.07%) |
Nov 19, 2012 | 28.45 | 28.71 | 28.45 | 28.71 | 242,821 | +0.53(+1.87%) |
Nov 16, 2012 | 28.07 | 28.19 | 27.84 | 28.19 | 69,889 | +0.16(+0.57%) |
Nov 15, 2012 | 28.04 | 28.13 | 27.88 | 28.03 | 78,966 | -0.01(-0.04%) |
Nov 14, 2012 | 28.56 | 28.56 | 28.03 | 28.04 | 111,139 | -0.45(-1.59%) |
Nov 13, 2012 | 28.44 | 28.73 | 28.33 | 28.49 | 45,916 | -0.10(-0.36%) |
Nov 12, 2012 | 28.65 | 28.68 | 28.50 | 28.60 | 23,096 | -0.04(-0.12%) |
Nov 09, 2012 | 28.47 | 28.79 | 28.41 | 28.63 | 35,107 | +0.03(+0.12%) |
Nov 08, 2012 | 28.88 | 28.99 | 28.60 | 28.60 | 61,608 | -0.32(-1.11%) |
Nov 07, 2012 | 29.27 | 29.27 | 28.73 | 28.92 | 96,766 | -0.61(-2.08%) |
Nov 06, 2012 | 29.37 | 29.64 | 29.37 | 29.53 | 30,504 | +0.19(+0.65%) |
Nov 05, 2012 | 29.17 | 29.35 | 29.13 | 29.34 | 50,788 | +0.10(+0.34%) |
Nov 02, 2012 | 29.67 | 29.67 | 29.25 | 29.25 | 36,735 | -0.27(-0.92%) |