Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.62 | 32.80 | 30.73 | 31.36 | 5,756,785 | +2.09(+7.14%) |
Jan 30, 2013 | 29.21 | 30.04 | 28.27 | 29.27 | 4,455,864 | +0.50(+1.74%) |
Jan 29, 2013 | 28.63 | 28.77 | 28.25 | 28.77 | 1,055,773 | +0.19(+0.66%) |
Jan 28, 2013 | 28.55 | 29.07 | 28.50 | 28.58 | 1,449,779 | -0.01(-0.03%) |
Jan 25, 2013 | 27.89 | 28.61 | 27.58 | 28.59 | 1,209,871 | +0.77(+2.77%) |
Jan 24, 2013 | 27.06 | 27.91 | 27.06 | 27.82 | 1,117,398 | +0.73(+2.69%) |
Jan 23, 2013 | 27.47 | 27.52 | 26.81 | 27.09 | 808,849 | -0.33(-1.20%) |
Jan 22, 2013 | 26.62 | 27.44 | 26.55 | 27.42 | 1,160,989 | +0.78(+2.93%) |
Jan 18, 2013 | 26.54 | 27.20 | 26.28 | 26.64 | 658,929 | +0.16(+0.60%) |
Jan 17, 2013 | 26.11 | 26.86 | 26.06 | 26.48 | 723,565 | +0.48(+1.85%) |
Jan 16, 2013 | 26.31 | 26.40 | 25.68 | 26.00 | 802,840 | -0.34(-1.29%) |
Jan 15, 2013 | 26.69 | 26.69 | 26.15 | 26.34 | 588,855 | -0.30(-1.13%) |
Jan 14, 2013 | 25.84 | 26.78 | 25.61 | 26.64 | 1,142,983 | +0.77(+2.98%) |
Jan 11, 2013 | 26.50 | 26.55 | 25.68 | 25.87 | 1,828,683 | -1.02(-3.79%) |
Jan 10, 2013 | 27.39 | 27.48 | 26.65 | 26.89 | 1,320,647 | -0.41(-1.50%) |
Jan 09, 2013 | 28.42 | 28.47 | 27.23 | 27.30 | 1,334,979 | -0.95(-3.36%) |
Jan 08, 2013 | 29.00 | 29.01 | 28.06 | 28.25 | 946,593 | -0.69(-2.38%) |
Jan 07, 2013 | 29.25 | 29.31 | 28.59 | 28.94 | 579,377 | -0.37(-1.26%) |
Jan 04, 2013 | 29.38 | 29.51 | 29.02 | 29.31 | 902,261 | +0.14(+0.48%) |
Jan 03, 2013 | 29.04 | 29.25 | 28.60 | 29.17 | 1,242,317 | +0.77(+2.71%) |
Jan 02, 2013 | 28.30 | 28.49 | 28.00 | 28.40 | 847,897 | +0.66(+2.38%) |
Dec 31, 2012 | 27.00 | 27.77 | 26.92 | 27.74 | 585,681 | +0.67(+2.48%) |
Dec 28, 2012 | 27.26 | 27.37 | 26.89 | 27.07 | 518,303 | -0.43(-1.56%) |
Dec 27, 2012 | 27.49 | 27.61 | 26.85 | 27.50 | 511,171 | +0.11(+0.40%) |
Dec 26, 2012 | 28.01 | 28.22 | 27.36 | 27.39 | 705,082 | -0.61(-2.18%) |
Dec 24, 2012 | 28.43 | 28.57 | 27.88 | 28.00 | 426,632 | -0.40(-1.41%) |
Dec 21, 2012 | 28.00 | 28.55 | 27.77 | 28.40 | 1,833,218 | +0.22(+0.78%) |
Dec 20, 2012 | 27.74 | 28.28 | 27.58 | 28.18 | 1,359,469 | +0.55(+1.99%) |
Dec 19, 2012 | 27.20 | 27.76 | 27.00 | 27.63 | 775,488 | +0.45(+1.66%) |
Dec 18, 2012 | 26.53 | 27.18 | 26.45 | 27.18 | 763,090 | +0.65(+2.45%) |
Dec 17, 2012 | 26.34 | 26.57 | 26.21 | 26.53 | 563,215 | +0.17(+0.64%) |
Dec 14, 2012 | 26.26 | 26.59 | 26.25 | 26.36 | 591,766 | -0.02(-0.08%) |
Dec 13, 2012 | 26.70 | 26.99 | 26.25 | 26.38 | 715,821 | -0.36(-1.35%) |
Dec 12, 2012 | 26.91 | 27.24 | 26.69 | 26.74 | 1,088,269 | -0.05(-0.19%) |
Dec 11, 2012 | 26.10 | 26.96 | 25.78 | 26.79 | 972,119 | +0.59(+2.25%) |
Dec 10, 2012 | 25.49 | 26.25 | 25.41 | 26.20 | 740,730 | +0.69(+2.70%) |
Dec 07, 2012 | 25.75 | 25.96 | 25.25 | 25.51 | 1,223,029 | -0.13(-0.51%) |
Dec 06, 2012 | 24.60 | 25.72 | 23.45 | 25.64 | 6,786,313 | -0.50(-1.91%) |
Dec 05, 2012 | 26.66 | 26.76 | 26.07 | 26.14 | 1,172,713 | -0.39(-1.47%) |
Dec 04, 2012 | 27.02 | 27.05 | 26.46 | 26.53 | 1,029,279 | -0.86(-3.14%) |
Nov 30, 2012 | 27.43 | 27.59 | 27.03 | 27.39 | 854,875 | -0.08(-0.29%) |
Nov 29, 2012 | 26.90 | 27.54 | 26.89 | 27.47 | 1,067,165 | +0.67(+2.50%) |
Nov 28, 2012 | 26.69 | 26.90 | 26.51 | 26.80 | 633,517 | -0.10(-0.37%) |
Nov 27, 2012 | 26.99 | 27.26 | 26.85 | 26.90 | 999,430 | -0.09(-0.33%) |
Nov 26, 2012 | 27.40 | 27.49 | 26.84 | 26.99 | 863,831 | -0.42(-1.53%) |
Nov 23, 2012 | 26.98 | 27.44 | 26.93 | 27.41 | 310,012 | +0.54(+2.01%) |
Nov 21, 2012 | 26.73 | 27.11 | 26.60 | 26.87 | 871,882 | +0.15(+0.56%) |
Nov 20, 2012 | 26.31 | 26.75 | 26.12 | 26.72 | 1,063,714 | +0.01(+0.04%) |
Nov 19, 2012 | 26.44 | 26.77 | 26.27 | 26.71 | 1,003,767 | +0.59(+2.26%) |
Nov 16, 2012 | 25.40 | 26.15 | 25.12 | 26.12 | 1,891,242 | +0.73(+2.87%) |
Nov 15, 2012 | 25.75 | 25.90 | 24.77 | 25.39 | 1,590,411 | -0.26(-1.01%) |
Nov 14, 2012 | 26.42 | 26.51 | 25.65 | 25.65 | 1,398,028 | -0.77(-2.91%) |
Nov 13, 2012 | 26.39 | 26.82 | 26.14 | 26.42 | 1,043,031 | -0.09(-0.34%) |
Nov 12, 2012 | 26.08 | 26.84 | 25.87 | 26.51 | 1,235,608 | +0.63(+2.43%) |
Nov 09, 2012 | 26.01 | 26.24 | 25.62 | 25.88 | 1,405,362 | -0.35(-1.33%) |
Nov 08, 2012 | 25.92 | 26.39 | 25.70 | 26.23 | 2,355,042 | +0.54(+2.10%) |
Nov 07, 2012 | 25.84 | 25.87 | 25.06 | 25.69 | 1,912,368 | -0.34(-1.31%) |
Nov 06, 2012 | 26.55 | 26.65 | 25.87 | 26.03 | 930,866 | -0.18(-0.69%) |
Nov 05, 2012 | 26.32 | 26.33 | 25.64 | 26.21 | 1,131,815 | +0.23(+0.89%) |
Nov 02, 2012 | 26.54 | 26.73 | 25.97 | 25.98 | 1,393,844 | -0.44(-1.67%) |