Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.11 | 28.17 | 28.06 | 28.10 | 6,082 | +0.03(+0.11%) |
Jan 30, 2013 | 28.09 | 28.16 | 28.01 | 28.07 | 25,100 | +0.00(+0.00%) |
Jan 29, 2013 | 28.09 | 28.16 | 28.06 | 28.07 | 10,969 | +0.00(+0.00%) |
Jan 28, 2013 | 27.86 | 28.17 | 27.80 | 28.07 | 15,027 | +0.33(+1.19%) |
Jan 25, 2013 | 27.85 | 27.86 | 27.68 | 27.74 | 27,637 | -0.08(-0.29%) |
Jan 24, 2013 | 27.71 | 27.89 | 27.65 | 27.82 | 48,574 | +0.22(+0.80%) |
Jan 23, 2013 | 27.56 | 27.61 | 27.29 | 27.60 | 45,907 | +0.01(+0.04%) |
Jan 22, 2013 | 27.55 | 27.69 | 27.46 | 27.59 | 90,661 | +0.16(+0.58%) |
Jan 18, 2013 | 27.58 | 27.61 | 27.43 | 27.43 | 15,803 | -0.25(-0.90%) |
Jan 17, 2013 | 27.90 | 27.96 | 27.37 | 27.68 | 115,844 | -0.09(-0.32%) |
Jan 16, 2013 | 28.10 | 28.10 | 27.74 | 27.77 | 522,839 | -0.26(-0.93%) |
Jan 15, 2013 | 28.11 | 28.17 | 28.02 | 28.03 | 15,764 | -0.12(-0.43%) |
Jan 14, 2013 | 28.06 | 28.22 | 28.01 | 28.15 | 14,657 | +0.08(+0.29%) |
Jan 11, 2013 | 28.21 | 28.22 | 28.04 | 28.07 | 30,662 | -0.15(-0.53%) |
Jan 10, 2013 | 28.24 | 28.28 | 28.15 | 28.22 | 23,773 | -0.06(-0.21%) |
Jan 09, 2013 | 28.52 | 28.53 | 28.18 | 28.28 | 38,419 | -0.26(-0.91%) |
Jan 08, 2013 | 28.70 | 28.72 | 28.54 | 28.54 | 24,100 | -0.12(-0.42%) |
Jan 07, 2013 | 28.67 | 28.67 | 28.59 | 28.66 | 86,400 | -0.10(-0.35%) |
Jan 04, 2013 | 28.85 | 28.85 | 28.66 | 28.76 | 16,199 | -0.03(-0.10%) |
Jan 03, 2013 | 28.50 | 28.87 | 28.49 | 28.79 | 25,858 | +0.16(+0.56%) |
Jan 02, 2013 | 28.49 | 28.65 | 28.38 | 28.63 | 534,390 | +0.10(+0.35%) |
Dec 31, 2012 | 28.63 | 28.73 | 28.46 | 28.53 | 30,533 | -0.19(-0.66%) |
Dec 28, 2012 | 28.81 | 28.81 | 28.72 | 28.72 | 7,629 | -0.06(-0.21%) |
Dec 27, 2012 | 28.75 | 28.80 | 28.66 | 28.78 | 12,712 | -0.06(-0.21%) |
Dec 26, 2012 | 28.85 | 28.92 | 28.84 | 28.84 | 6,293 | +0.03(+0.10%) |
Dec 24, 2012 | 28.81 | 28.81 | 28.79 | 28.81 | 2,795 | +0.09(+0.31%) |
Dec 21, 2012 | 28.61 | 28.80 | 28.60 | 28.72 | 11,671 | +0.04(+0.14%) |
Dec 20, 2012 | 28.71 | 28.77 | 28.68 | 28.68 | 13,527 | -0.19(-0.66%) |
Dec 19, 2012 | 28.61 | 28.92 | 28.59 | 28.87 | 28,261 | +0.33(+1.14%) |
Dec 18, 2012 | 28.57 | 28.64 | 28.52 | 28.54 | 17,300 | -0.05(-0.16%) |
Dec 17, 2012 | 28.49 | 28.60 | 28.49 | 28.59 | 53,559 | +0.06(+0.21%) |
Dec 14, 2012 | 28.34 | 28.57 | 28.33 | 28.53 | 6,552 | +0.11(+0.39%) |
Dec 13, 2012 | 28.45 | 28.55 | 28.37 | 28.42 | 12,031 | +0.01(+0.04%) |
Dec 12, 2012 | 28.28 | 28.44 | 28.21 | 28.41 | 11,978 | +0.12(+0.42%) |
Dec 11, 2012 | 27.92 | 28.30 | 27.92 | 28.29 | 5,785 | +0.29(+1.04%) |
Dec 10, 2012 | 27.99 | 28.03 | 27.90 | 28.00 | 10,567 | +0.02(+0.07%) |
Dec 07, 2012 | 27.99 | 28.03 | 27.89 | 27.98 | 17,440 | -0.18(-0.63%) |
Dec 06, 2012 | 28.13 | 28.20 | 28.08 | 28.16 | 12,545 | -0.12(-0.44%) |
Dec 05, 2012 | 28.24 | 28.30 | 28.09 | 28.28 | 14,434 | +0.06(+0.21%) |
Dec 04, 2012 | 28.28 | 28.28 | 28.10 | 28.22 | 13,861 | -0.18(-0.63%) |
Nov 30, 2012 | 28.58 | 28.59 | 28.35 | 28.40 | 11,273 | -0.24(-0.84%) |
Nov 29, 2012 | 28.67 | 28.77 | 28.60 | 28.64 | 14,040 | +0.03(+0.11%) |
Nov 28, 2012 | 28.69 | 28.73 | 28.61 | 28.61 | 12,596 | -0.05(-0.18%) |
Nov 27, 2012 | 28.65 | 28.72 | 28.60 | 28.66 | 21,117 | -0.03(-0.10%) |
Nov 26, 2012 | 29.08 | 29.16 | 28.64 | 28.69 | 186,035 | -0.07(-0.24%) |
Nov 23, 2012 | 28.64 | 28.84 | 28.64 | 28.76 | 13,632 | +0.21(+0.74%) |
Nov 21, 2012 | 28.52 | 28.70 | 28.51 | 28.55 | 12,811 | +0.06(+0.21%) |
Nov 20, 2012 | 28.38 | 28.49 | 28.32 | 28.49 | 13,753 | +0.12(+0.42%) |
Nov 19, 2012 | 28.47 | 28.50 | 28.33 | 28.37 | 23,996 | +0.18(+0.64%) |
Nov 16, 2012 | 28.09 | 28.33 | 28.07 | 28.19 | 73,792 | +0.07(+0.25%) |
Nov 15, 2012 | 28.01 | 28.13 | 28.01 | 28.12 | 32,957 | -0.00(-0.00%) |
Nov 14, 2012 | 28.23 | 28.24 | 28.08 | 28.12 | 43,399 | -0.15(-0.53%) |
Nov 13, 2012 | 28.15 | 28.30 | 28.15 | 28.27 | 7,843 | +0.13(+0.46%) |
Nov 12, 2012 | 28.18 | 28.19 | 28.12 | 28.14 | 12,324 | -0.04(-0.14%) |
Nov 09, 2012 | 28.13 | 28.20 | 28.09 | 28.18 | 29,449 | +0.09(+0.32%) |
Nov 08, 2012 | 27.98 | 28.13 | 27.98 | 28.09 | 9,971 | +0.00(+0.00%) |
Nov 07, 2012 | 27.76 | 28.19 | 27.66 | 28.09 | 43,349 | +0.21(+0.75%) |
Nov 06, 2012 | 27.74 | 27.88 | 27.65 | 27.88 | 15,437 | +0.14(+0.50%) |
Nov 05, 2012 | 27.89 | 27.89 | 27.70 | 27.74 | 16,626 | -0.11(-0.39%) |
Nov 02, 2012 | 27.89 | 27.89 | 27.74 | 27.85 | 23,541 | -0.05(-0.18%) |