Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.90 | 31.22 | 30.77 | 31.13 | 41,945 | +0.22(+0.72%) |
Jan 30, 2013 | 31.19 | 31.19 | 30.90 | 30.90 | 24,777 | -0.16(-0.51%) |
Jan 29, 2013 | 31.11 | 31.12 | 30.91 | 31.06 | 120,811 | -0.11(-0.36%) |
Jan 28, 2013 | 31.13 | 31.19 | 30.91 | 31.17 | 99,936 | +0.19(+0.63%) |
Jan 25, 2013 | 30.87 | 30.99 | 30.79 | 30.98 | 47,666 | +0.27(+0.88%) |
Jan 24, 2013 | 30.59 | 30.88 | 30.59 | 30.71 | 82,338 | +0.15(+0.49%) |
Jan 23, 2013 | 30.54 | 30.65 | 30.46 | 30.56 | 38,277 | +0.08(+0.28%) |
Jan 22, 2013 | 30.37 | 30.47 | 30.26 | 30.47 | 20,124 | +0.18(+0.58%) |
Jan 18, 2013 | 30.43 | 30.43 | 30.14 | 30.30 | 19,893 | -0.01(-0.03%) |
Jan 17, 2013 | 30.21 | 30.42 | 30.17 | 30.30 | 82,927 | +0.25(+0.83%) |
Jan 16, 2013 | 30.06 | 30.10 | 29.89 | 30.06 | 60,520 | -0.05(-0.18%) |
Jan 15, 2013 | 29.95 | 30.21 | 29.95 | 30.11 | 56,594 | +0.07(+0.25%) |
Jan 14, 2013 | 30.13 | 30.18 | 29.84 | 30.03 | 29,470 | -0.04(-0.12%) |
Jan 11, 2013 | 30.05 | 30.07 | 29.93 | 30.07 | 30,393 | +0.07(+0.22%) |
Jan 10, 2013 | 29.99 | 30.05 | 29.76 | 30.01 | 55,771 | +0.14(+0.47%) |
Jan 09, 2013 | 29.78 | 29.88 | 29.70 | 29.87 | 56,578 | +0.35(+1.20%) |
Jan 08, 2013 | 29.64 | 29.67 | 29.37 | 29.51 | 116,591 | -0.15(-0.49%) |
Jan 07, 2013 | 29.61 | 29.68 | 29.49 | 29.66 | 53,564 | +0.01(+0.02%) |
Jan 04, 2013 | 29.54 | 29.69 | 29.39 | 29.65 | 77,221 | +0.26(+0.89%) |
Jan 03, 2013 | 29.38 | 29.62 | 29.35 | 29.39 | 77,603 | -0.08(-0.28%) |
Jan 02, 2013 | 29.30 | 29.48 | 29.21 | 29.48 | 80,987 | +0.66(+2.30%) |
Dec 31, 2012 | 28.37 | 28.81 | 28.02 | 28.81 | 58,992 | +0.65(+2.30%) |
Dec 28, 2012 | 28.21 | 28.28 | 28.10 | 28.16 | 11,333 | -0.14(-0.50%) |
Dec 27, 2012 | 28.37 | 28.38 | 28.02 | 28.31 | 7,144 | -0.07(-0.25%) |
Dec 26, 2012 | 28.65 | 28.65 | 28.37 | 28.37 | 2,489 | -0.23(-0.82%) |
Dec 24, 2012 | 28.63 | 28.63 | 28.53 | 28.61 | 615 | +0.14(+0.49%) |
Dec 21, 2012 | 28.37 | 28.62 | 28.28 | 28.47 | 10,194 | -0.38(-1.32%) |
Dec 20, 2012 | 28.73 | 28.85 | 28.72 | 28.85 | 4,357 | +0.07(+0.23%) |
Dec 19, 2012 | 28.88 | 28.88 | 28.76 | 28.78 | 18,009 | +0.19(+0.68%) |
Dec 18, 2012 | 28.34 | 28.67 | 28.34 | 28.59 | 3,161 | +0.47(+1.66%) |
Dec 17, 2012 | 28.02 | 28.17 | 27.98 | 28.12 | 2,369 | +0.15(+0.52%) |
Dec 14, 2012 | 28.09 | 28.09 | 27.98 | 27.98 | 640 | -0.11(-0.40%) |
Dec 13, 2012 | 28.13 | 28.33 | 28.09 | 28.09 | 6,562 | -0.19(-0.69%) |
Dec 12, 2012 | 28.27 | 28.34 | 28.23 | 28.28 | 3,226 | +0.01(+0.03%) |
Dec 11, 2012 | 28.29 | 28.36 | 28.21 | 28.27 | 9,344 | +0.01(+0.03%) |
Dec 10, 2012 | 28.09 | 28.30 | 28.09 | 28.26 | 9,201 | +0.14(+0.49%) |
Dec 07, 2012 | 28.01 | 28.13 | 28.01 | 28.13 | 3,506 | +0.19(+0.68%) |
Dec 06, 2012 | 28.03 | 28.03 | 27.91 | 27.94 | 6,504 | +0.06(+0.23%) |
Dec 05, 2012 | 28.04 | 28.04 | 27.87 | 27.87 | 6,174 | -0.09(-0.33%) |
Dec 04, 2012 | 28.04 | 28.04 | 27.79 | 27.97 | 4,668 | -0.25(-0.89%) |
Nov 30, 2012 | 28.11 | 28.22 | 27.99 | 28.22 | 5,828 | +0.04(+0.13%) |
Nov 29, 2012 | 27.86 | 28.20 | 27.86 | 28.18 | 4,299 | +0.55(+1.98%) |
Nov 28, 2012 | 27.46 | 27.73 | 27.46 | 27.63 | 2,099 | +0.07(+0.24%) |
Nov 27, 2012 | 27.52 | 27.69 | 27.52 | 27.57 | 5,486 | +0.07(+0.27%) |
Nov 26, 2012 | 27.38 | 27.54 | 27.38 | 27.49 | 3,661 | +0.11(+0.41%) |
Nov 23, 2012 | 27.27 | 27.42 | 27.27 | 27.38 | 3,836 | +0.18(+0.65%) |
Nov 21, 2012 | 27.09 | 27.21 | 27.09 | 27.21 | 877 | +0.25(+0.93%) |
Nov 20, 2012 | 26.87 | 26.95 | 26.87 | 26.95 | 5,564 | +0.08(+0.31%) |
Nov 19, 2012 | 26.56 | 26.87 | 26.56 | 26.87 | 1,947 | +0.64(+2.44%) |
Nov 16, 2012 | 25.96 | 26.28 | 25.96 | 26.23 | 2,270 | +0.30(+1.17%) |
Nov 15, 2012 | 25.91 | 26.00 | 25.90 | 25.93 | 3,181 | -0.07(-0.27%) |
Nov 14, 2012 | 26.24 | 26.24 | 26.00 | 26.00 | 2,355 | -0.13(-0.50%) |
Nov 13, 2012 | 26.24 | 26.26 | 26.13 | 26.13 | 6,347 | -0.21(-0.80%) |
Nov 12, 2012 | 26.22 | 26.34 | 26.22 | 26.34 | 2,802 | +0.06(+0.23%) |
Nov 09, 2012 | 25.96 | 26.30 | 25.96 | 26.28 | 2,690 | -0.18(-0.67%) |
Nov 08, 2012 | 26.71 | 26.77 | 26.43 | 26.45 | 4,509 | -0.34(-1.28%) |
Nov 07, 2012 | 26.99 | 26.99 | 26.70 | 26.80 | 973 | -0.39(-1.44%) |
Nov 06, 2012 | 27.05 | 27.19 | 27.05 | 27.19 | 5,615 | +0.28(+1.04%) |
Nov 05, 2012 | 26.78 | 26.92 | 26.78 | 26.91 | 3,575 | +0.04(+0.14%) |
Nov 02, 2012 | 27.11 | 27.11 | 26.87 | 26.87 | 376 | -0.09(-0.33%) |