Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.39 | 30.51 | 30.08 | 30.38 | 1,009,888 | -0.18(-0.60%) |
Jan 30, 2013 | 30.79 | 30.80 | 30.31 | 30.56 | 959,183 | -0.29(-0.93%) |
Jan 29, 2013 | 30.81 | 30.97 | 30.52 | 30.85 | 1,254,971 | -0.01(-0.03%) |
Jan 28, 2013 | 30.66 | 30.93 | 30.53 | 30.86 | 934,672 | +0.17(+0.57%) |
Jan 25, 2013 | 30.46 | 30.68 | 30.29 | 30.68 | 777,081 | +0.33(+1.10%) |
Jan 24, 2013 | 30.26 | 30.53 | 30.16 | 30.35 | 1,110,175 | +0.20(+0.66%) |
Jan 23, 2013 | 30.47 | 30.60 | 29.94 | 30.15 | 1,125,145 | -0.46(-1.51%) |
Jan 22, 2013 | 29.64 | 30.64 | 29.62 | 30.61 | 1,233,860 | +0.99(+3.33%) |
Jan 18, 2013 | 29.62 | 29.69 | 29.38 | 29.62 | 989,757 | +0.09(+0.30%) |
Jan 17, 2013 | 29.08 | 30.17 | 29.08 | 29.54 | 1,756,109 | +0.70(+2.42%) |
Jan 16, 2013 | 29.15 | 29.20 | 28.81 | 28.84 | 1,441,198 | -0.38(-1.30%) |
Jan 15, 2013 | 29.22 | 29.36 | 28.81 | 29.22 | 1,353,009 | -0.11(-0.38%) |
Jan 14, 2013 | 28.77 | 29.33 | 28.76 | 29.33 | 1,299,267 | +0.58(+2.02%) |
Jan 11, 2013 | 28.77 | 28.87 | 28.40 | 28.75 | 1,279,400 | +0.08(+0.28%) |
Jan 10, 2013 | 28.32 | 28.67 | 28.32 | 28.67 | 775,955 | +0.52(+1.83%) |
Jan 09, 2013 | 28.00 | 28.25 | 27.91 | 28.15 | 626,073 | +0.16(+0.57%) |
Jan 08, 2013 | 27.88 | 28.05 | 27.67 | 28.00 | 612,815 | +0.06(+0.20%) |
Jan 07, 2013 | 28.44 | 28.51 | 27.71 | 27.94 | 865,418 | -0.60(-2.12%) |
Jan 04, 2013 | 28.19 | 28.58 | 28.13 | 28.54 | 698,747 | +0.43(+1.53%) |
Jan 03, 2013 | 28.17 | 28.19 | 27.92 | 28.11 | 979,701 | -0.07(-0.25%) |
Jan 02, 2013 | 27.87 | 28.19 | 27.76 | 28.19 | 676,154 | +0.62(+2.25%) |
Dec 31, 2012 | 27.25 | 27.59 | 27.11 | 27.57 | 1,174,916 | +0.32(+1.17%) |
Dec 28, 2012 | 27.24 | 27.53 | 27.20 | 27.25 | 501,653 | -0.17(-0.61%) |
Dec 27, 2012 | 27.73 | 27.80 | 27.11 | 27.42 | 618,988 | -0.26(-0.95%) |
Dec 26, 2012 | 27.72 | 27.94 | 27.66 | 27.68 | 449,398 | +0.02(+0.06%) |
Dec 24, 2012 | 27.57 | 27.96 | 27.53 | 27.66 | 288,564 | +0.02(+0.09%) |
Dec 21, 2012 | 27.72 | 27.86 | 27.46 | 27.64 | 1,569,504 | -0.35(-1.25%) |
Dec 20, 2012 | 28.11 | 28.31 | 27.84 | 27.99 | 793,664 | -0.16(-0.56%) |
Dec 19, 2012 | 28.19 | 28.47 | 28.13 | 28.15 | 956,146 | -0.07(-0.25%) |
Dec 18, 2012 | 27.96 | 28.34 | 27.87 | 28.22 | 925,428 | +0.35(+1.25%) |
Dec 17, 2012 | 27.54 | 27.92 | 27.51 | 27.87 | 707,964 | +0.43(+1.56%) |
Dec 14, 2012 | 27.64 | 27.90 | 27.37 | 27.44 | 1,195,696 | -0.37(-1.34%) |
Dec 13, 2012 | 27.77 | 28.11 | 27.77 | 27.81 | 831,460 | -0.04(-0.14%) |
Dec 12, 2012 | 27.88 | 28.23 | 27.76 | 27.85 | 1,075,371 | +0.02(+0.09%) |
Dec 11, 2012 | 27.88 | 27.90 | 27.57 | 27.83 | 990,086 | +0.10(+0.37%) |
Dec 10, 2012 | 27.59 | 27.88 | 27.48 | 27.73 | 721,006 | +0.07(+0.26%) |
Dec 07, 2012 | 27.53 | 27.69 | 27.37 | 27.65 | 874,150 | +0.17(+0.64%) |
Dec 06, 2012 | 27.57 | 27.76 | 27.26 | 27.48 | 1,075,976 | -0.17(-0.63%) |
Dec 05, 2012 | 27.64 | 27.80 | 27.51 | 27.65 | 1,160,093 | +0.00(+0.00%) |
Dec 04, 2012 | 27.01 | 27.66 | 26.90 | 27.65 | 1,406,872 | +0.48(+1.75%) |
Nov 30, 2012 | 26.91 | 27.19 | 26.85 | 27.18 | 2,049,710 | +0.18(+0.68%) |
Nov 29, 2012 | 27.01 | 27.25 | 26.81 | 26.99 | 2,605,751 | -0.01(-0.03%) |
Nov 28, 2012 | 26.71 | 27.05 | 26.71 | 27.00 | 1,590,008 | +0.13(+0.47%) |
Nov 27, 2012 | 27.18 | 27.30 | 26.85 | 26.88 | 2,041,116 | -0.31(-1.14%) |
Nov 26, 2012 | 27.15 | 27.38 | 27.00 | 27.19 | 1,132,999 | -0.10(-0.38%) |
Nov 23, 2012 | 27.18 | 27.30 | 26.93 | 27.29 | 340,493 | +0.29(+1.09%) |
Nov 21, 2012 | 27.19 | 27.20 | 26.83 | 26.99 | 1,029,503 | -0.17(-0.61%) |
Nov 20, 2012 | 27.30 | 27.34 | 26.78 | 27.16 | 1,784,826 | -0.17(-0.61%) |
Nov 19, 2012 | 28.35 | 28.43 | 27.18 | 27.33 | 2,468,178 | -0.75(-2.67%) |
Nov 16, 2012 | 27.62 | 28.16 | 27.56 | 28.08 | 1,079,469 | +0.47(+1.69%) |
Nov 15, 2012 | 27.59 | 27.70 | 27.30 | 27.61 | 831,633 | +0.09(+0.34%) |
Nov 14, 2012 | 28.45 | 28.46 | 27.45 | 27.52 | 799,210 | -0.81(-2.87%) |
Nov 13, 2012 | 28.51 | 28.62 | 28.30 | 28.33 | 1,201,156 | -0.32(-1.13%) |
Nov 12, 2012 | 28.97 | 28.97 | 28.47 | 28.65 | 654,210 | -0.28(-0.96%) |
Nov 09, 2012 | 28.46 | 29.01 | 28.27 | 28.93 | 815,257 | +0.45(+1.58%) |
Nov 08, 2012 | 28.97 | 29.18 | 28.48 | 28.48 | 921,241 | -0.49(-1.69%) |
Nov 07, 2012 | 29.51 | 29.89 | 28.82 | 28.97 | 750,873 | -0.89(-2.99%) |
Nov 06, 2012 | 29.74 | 30.03 | 29.74 | 29.86 | 1,082,412 | +0.28(+0.93%) |
Nov 05, 2012 | 29.59 | 29.74 | 29.44 | 29.59 | 898,411 | -0.10(-0.35%) |
Nov 02, 2012 | 30.03 | 30.08 | 29.38 | 29.69 | 1,027,266 | -0.31(-1.03%) |