Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.61 | 29.00 | 28.44 | 28.84 | 379,483 | +0.29(+1.02%) |
Jan 30, 2013 | 28.85 | 28.98 | 28.49 | 28.55 | 347,840 | -0.24(-0.85%) |
Jan 29, 2013 | 28.80 | 28.94 | 28.51 | 28.80 | 311,739 | +0.04(+0.13%) |
Jan 28, 2013 | 28.75 | 29.02 | 28.67 | 28.76 | 347,842 | +0.03(+0.09%) |
Jan 25, 2013 | 28.89 | 28.98 | 28.60 | 28.73 | 301,138 | -0.05(-0.19%) |
Jan 24, 2013 | 29.02 | 29.16 | 28.65 | 28.79 | 406,130 | -0.26(-0.90%) |
Jan 23, 2013 | 28.98 | 29.15 | 28.83 | 29.05 | 374,679 | +0.14(+0.50%) |
Jan 22, 2013 | 28.83 | 28.99 | 28.57 | 28.91 | 253,570 | +0.08(+0.28%) |
Jan 18, 2013 | 29.09 | 29.12 | 28.73 | 28.83 | 171,190 | -0.20(-0.69%) |
Jan 17, 2013 | 29.17 | 29.18 | 28.86 | 29.02 | 171,093 | +0.00(+0.00%) |
Jan 16, 2013 | 28.95 | 29.19 | 28.85 | 29.02 | 177,610 | +0.11(+0.38%) |
Jan 15, 2013 | 28.97 | 29.12 | 28.67 | 28.92 | 163,510 | -0.25(-0.87%) |
Jan 14, 2013 | 29.18 | 29.36 | 28.98 | 29.17 | 118,977 | +0.01(+0.03%) |
Jan 11, 2013 | 29.22 | 29.32 | 28.96 | 29.16 | 256,548 | +0.01(+0.03%) |
Jan 10, 2013 | 29.15 | 29.21 | 28.93 | 29.15 | 192,576 | +0.06(+0.22%) |
Jan 09, 2013 | 28.92 | 29.21 | 28.92 | 29.09 | 145,959 | +0.23(+0.79%) |
Jan 08, 2013 | 28.73 | 29.08 | 28.65 | 28.86 | 229,528 | +0.08(+0.28%) |
Jan 07, 2013 | 28.71 | 28.94 | 28.48 | 28.78 | 233,833 | -0.12(-0.41%) |
Jan 04, 2013 | 28.88 | 29.07 | 28.73 | 28.90 | 307,134 | +0.17(+0.60%) |
Jan 03, 2013 | 28.73 | 28.94 | 28.54 | 28.73 | 547,116 | -0.09(-0.31%) |
Jan 02, 2013 | 28.64 | 29.00 | 27.75 | 28.82 | 502,364 | +1.07(+3.85%) |
Dec 31, 2012 | 27.56 | 27.78 | 27.30 | 27.75 | 329,389 | +0.18(+0.66%) |
Dec 28, 2012 | 27.33 | 27.71 | 27.15 | 27.57 | 168,233 | +0.06(+0.23%) |
Dec 27, 2012 | 27.87 | 27.87 | 27.33 | 27.50 | 166,118 | -0.36(-1.30%) |
Dec 26, 2012 | 27.77 | 28.07 | 27.67 | 27.86 | 211,837 | +0.11(+0.39%) |
Dec 24, 2012 | 28.05 | 28.05 | 27.69 | 27.76 | 94,405 | -0.48(-1.70%) |
Dec 21, 2012 | 27.87 | 28.24 | 27.66 | 28.24 | 887,550 | +0.22(+0.78%) |
Dec 20, 2012 | 27.95 | 28.34 | 27.89 | 28.02 | 231,129 | +0.16(+0.59%) |
Dec 19, 2012 | 27.94 | 28.14 | 27.68 | 27.86 | 276,356 | -0.11(-0.39%) |
Dec 18, 2012 | 28.10 | 28.10 | 27.74 | 27.96 | 512,923 | -0.14(-0.48%) |
Dec 17, 2012 | 27.83 | 28.55 | 27.67 | 28.10 | 355,337 | +0.29(+1.04%) |
Dec 14, 2012 | 27.95 | 28.06 | 27.66 | 27.81 | 210,071 | -0.26(-0.94%) |
Dec 13, 2012 | 28.04 | 28.31 | 27.83 | 28.07 | 181,094 | +0.03(+0.10%) |
Dec 12, 2012 | 28.11 | 28.38 | 27.87 | 28.05 | 274,294 | +0.05(+0.16%) |
Dec 11, 2012 | 28.04 | 28.21 | 27.70 | 28.00 | 305,099 | +0.18(+0.65%) |
Dec 10, 2012 | 27.72 | 27.90 | 27.52 | 27.82 | 336,101 | +0.06(+0.23%) |
Dec 07, 2012 | 27.76 | 27.94 | 27.49 | 27.76 | 506,443 | +0.05(+0.16%) |
Dec 06, 2012 | 27.18 | 27.71 | 27.05 | 27.71 | 194,194 | +0.48(+1.76%) |
Dec 05, 2012 | 27.41 | 27.56 | 27.08 | 27.23 | 252,750 | -0.13(-0.46%) |
Dec 04, 2012 | 27.14 | 27.47 | 26.92 | 27.36 | 273,619 | -0.05(-0.20%) |
Nov 30, 2012 | 27.50 | 27.73 | 27.28 | 27.41 | 492,060 | +0.02(+0.07%) |
Nov 29, 2012 | 27.47 | 27.60 | 27.13 | 27.39 | 275,669 | +0.12(+0.43%) |
Nov 28, 2012 | 26.82 | 27.28 | 26.72 | 27.28 | 272,828 | +0.29(+1.08%) |
Nov 27, 2012 | 26.88 | 27.18 | 26.78 | 26.98 | 180,069 | +0.03(+0.10%) |
Nov 26, 2012 | 26.52 | 26.96 | 26.34 | 26.96 | 214,780 | +0.43(+1.61%) |
Nov 23, 2012 | 26.41 | 26.75 | 26.33 | 26.53 | 74,107 | +0.21(+0.79%) |
Nov 21, 2012 | 26.56 | 26.56 | 26.18 | 26.32 | 160,250 | -0.16(-0.62%) |
Nov 20, 2012 | 26.56 | 26.65 | 26.26 | 26.49 | 180,113 | -0.07(-0.27%) |
Nov 19, 2012 | 26.35 | 26.71 | 26.12 | 26.56 | 281,939 | +0.46(+1.77%) |
Nov 16, 2012 | 25.89 | 26.28 | 25.45 | 26.10 | 362,109 | +0.11(+0.42%) |
Nov 15, 2012 | 26.75 | 26.75 | 25.83 | 25.99 | 317,593 | -0.94(-3.50%) |
Nov 14, 2012 | 27.26 | 27.61 | 26.91 | 26.93 | 263,461 | -0.34(-1.23%) |
Nov 13, 2012 | 27.36 | 27.76 | 27.23 | 27.27 | 364,998 | -0.09(-0.33%) |
Nov 12, 2012 | 27.09 | 28.02 | 27.08 | 27.36 | 830,783 | +0.74(+2.79%) |
Nov 09, 2012 | 26.30 | 26.79 | 26.30 | 26.61 | 460,648 | +0.17(+0.65%) |
Nov 08, 2012 | 26.63 | 26.83 | 26.31 | 26.44 | 275,336 | -0.22(-0.82%) |
Nov 07, 2012 | 26.98 | 27.11 | 26.60 | 26.66 | 297,590 | -0.80(-2.91%) |
Nov 06, 2012 | 27.76 | 28.16 | 27.45 | 27.46 | 395,688 | +0.05(+0.20%) |
Nov 05, 2012 | 27.70 | 27.75 | 27.24 | 27.40 | 628,481 | -0.35(-1.27%) |
Nov 02, 2012 | 29.40 | 29.91 | 27.72 | 27.76 | 793,667 | +0.15(+0.53%) |