Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.92 | 27.49 | 26.90 | 27.01 | 2,973,675 | +0.10(+0.35%) |
Jan 30, 2013 | 26.07 | 27.50 | 26.07 | 26.91 | 3,302,468 | +0.94(+3.60%) |
Jan 29, 2013 | 26.08 | 26.22 | 25.73 | 25.98 | 3,278,241 | -1.45(-5.29%) |
Jan 28, 2013 | 27.54 | 27.69 | 27.16 | 27.43 | 3,104,612 | +1.26(+4.82%) |
Jan 25, 2013 | 26.11 | 26.84 | 25.63 | 26.17 | 4,055,116 | -0.57(-2.14%) |
Jan 24, 2013 | 26.66 | 27.50 | 26.37 | 26.74 | 4,644,867 | +0.24(+0.92%) |
Jan 23, 2013 | 25.21 | 26.67 | 25.11 | 26.50 | 3,525,009 | -1.48(-5.29%) |
Jan 22, 2013 | 26.62 | 28.16 | 26.52 | 27.98 | 3,338,430 | +1.91(+7.35%) |
Jan 18, 2013 | 25.87 | 26.14 | 25.43 | 26.06 | 2,719,869 | +0.40(+1.55%) |
Jan 17, 2013 | 26.35 | 26.53 | 25.60 | 25.67 | 3,494,091 | -1.16(-4.33%) |
Jan 16, 2013 | 25.89 | 26.94 | 25.83 | 26.83 | 1,588,935 | +0.77(+2.96%) |
Jan 15, 2013 | 26.52 | 26.82 | 25.99 | 26.06 | 1,449,458 | -1.46(-5.29%) |
Jan 14, 2013 | 28.01 | 28.32 | 27.44 | 27.51 | 1,372,722 | +0.62(+2.32%) |
Jan 11, 2013 | 27.34 | 27.35 | 26.26 | 26.89 | 3,044,048 | -0.29(-1.05%) |
Jan 10, 2013 | 27.23 | 27.89 | 26.96 | 27.17 | 2,231,294 | -0.02(-0.06%) |
Jan 09, 2013 | 27.94 | 28.12 | 27.16 | 27.19 | 2,485,791 | -0.81(-2.88%) |
Jan 08, 2013 | 27.61 | 28.19 | 27.61 | 28.00 | 1,549,480 | -1.57(-5.29%) |
Jan 07, 2013 | 29.15 | 29.76 | 29.15 | 29.56 | 1,467,453 | +2.51(+9.28%) |
Jan 04, 2013 | 27.28 | 27.50 | 26.91 | 27.05 | 1,868,813 | -0.30(-1.11%) |
Jan 03, 2013 | 27.26 | 27.55 | 26.84 | 27.36 | 1,705,225 | -1.53(-5.29%) |
Jan 02, 2013 | 28.57 | 28.89 | 28.35 | 28.89 | 1,615,384 | +2.57(+9.76%) |
Jan 01, 2013 | 25.36 | 26.52 | 25.28 | 26.32 | 2,025,250 | -1.47(-5.29%) |
Dec 31, 2012 | 26.78 | 28.00 | 26.70 | 27.79 | 1,917,647 | +2.03(+7.90%) |
Dec 28, 2012 | 26.13 | 26.30 | 25.41 | 25.75 | 1,886,580 | -0.33(-1.26%) |
Dec 27, 2012 | 26.00 | 26.50 | 25.96 | 26.08 | 1,228,763 | -1.46(-5.29%) |
Dec 26, 2012 | 27.45 | 27.98 | 27.41 | 27.54 | 1,163,681 | +1.68(+6.51%) |
Dec 25, 2012 | 26.08 | 26.16 | 25.67 | 25.86 | 600,595 | -1.45(-5.29%) |
Dec 24, 2012 | 27.54 | 27.62 | 27.10 | 27.30 | 568,741 | +1.15(+4.40%) |
Dec 21, 2012 | 25.67 | 26.31 | 25.57 | 26.15 | 1,669,345 | +0.48(+1.86%) |
Dec 20, 2012 | 25.86 | 26.00 | 25.54 | 25.67 | 1,739,719 | -0.15(-0.57%) |
Dec 19, 2012 | 24.72 | 25.88 | 24.71 | 25.82 | 2,770,631 | +1.12(+4.53%) |
Dec 18, 2012 | 24.74 | 25.09 | 24.49 | 24.70 | 1,166,696 | -1.38(-5.29%) |
Dec 17, 2012 | 26.12 | 26.49 | 25.86 | 26.08 | 1,104,899 | +1.79(+7.36%) |
Dec 14, 2012 | 24.22 | 24.77 | 24.11 | 24.30 | 1,617,201 | +0.15(+0.61%) |
Dec 13, 2012 | 24.34 | 24.41 | 24.07 | 24.15 | 1,828,638 | +0.11(+0.47%) |
Dec 12, 2012 | 23.71 | 24.33 | 23.61 | 24.04 | 3,224,769 | +0.48(+2.03%) |
Dec 11, 2012 | 22.79 | 23.68 | 22.70 | 23.56 | 1,424,514 | -1.48(-5.90%) |
Dec 10, 2012 | 24.22 | 25.16 | 24.13 | 25.03 | 1,340,363 | +2.48(+10.99%) |
Dec 07, 2012 | 22.75 | 22.86 | 22.37 | 22.56 | 968,459 | -0.28(-1.24%) |
Dec 06, 2012 | 22.55 | 23.02 | 22.49 | 22.84 | 1,629,687 | +0.32(+1.41%) |
Dec 05, 2012 | 21.91 | 22.59 | 21.85 | 22.52 | 1,121,842 | +0.62(+2.81%) |
Dec 04, 2012 | 22.65 | 22.78 | 21.82 | 21.91 | 1,225,421 | -0.61(-2.70%) |
Nov 30, 2012 | 22.59 | 23.01 | 22.33 | 22.51 | 1,543,876 | +0.15(+0.65%) |
Nov 29, 2012 | 21.95 | 22.41 | 21.69 | 22.37 | 1,717,600 | +0.25(+1.12%) |
Nov 28, 2012 | 22.39 | 22.72 | 22.09 | 22.12 | 1,485,539 | -0.29(-1.30%) |
Nov 27, 2012 | 22.80 | 22.99 | 22.17 | 22.41 | 1,762,026 | -1.41(-5.90%) |
Nov 26, 2012 | 24.23 | 24.43 | 23.56 | 23.82 | 1,657,993 | -0.60(-2.46%) |
Nov 23, 2012 | 24.31 | 24.59 | 24.07 | 24.42 | 417,992 | +1.86(+8.25%) |
Nov 22, 2012 | 22.46 | 22.66 | 22.25 | 22.56 | 848,044 | +0.15(+0.65%) |
Nov 21, 2012 | 22.49 | 22.64 | 22.15 | 22.41 | 975,824 | -0.20(-0.87%) |
Nov 20, 2012 | 22.73 | 22.94 | 22.35 | 22.61 | 1,701,584 | -1.42(-5.90%) |
Nov 19, 2012 | 24.15 | 24.38 | 23.75 | 24.03 | 1,601,071 | +1.71(+7.66%) |
Nov 16, 2012 | 22.62 | 23.09 | 22.07 | 22.32 | 2,301,202 | -0.31(-1.36%) |
Nov 15, 2012 | 23.28 | 23.37 | 22.51 | 22.62 | 1,996,073 | -0.53(-2.29%) |
Nov 14, 2012 | 23.79 | 23.93 | 23.15 | 23.16 | 1,744,723 | -1.04(-4.31%) |
Nov 13, 2012 | 23.72 | 24.32 | 23.36 | 24.20 | 2,584,351 | -1.52(-5.90%) |
Nov 12, 2012 | 25.21 | 25.84 | 24.83 | 25.72 | 2,431,797 | +2.89(+12.68%) |
Nov 09, 2012 | 23.47 | 23.59 | 22.72 | 22.82 | 2,234,447 | -0.65(-2.77%) |
Nov 08, 2012 | 23.83 | 23.83 | 23.10 | 23.47 | 2,751,762 | -1.03(-4.19%) |
Nov 07, 2012 | 23.86 | 24.69 | 23.66 | 24.50 | 1,904,067 | +0.80(+3.39%) |
Nov 06, 2012 | 23.29 | 24.08 | 23.26 | 23.69 | 1,766,468 | -1.49(-5.90%) |
Nov 05, 2012 | 24.75 | 25.59 | 24.72 | 25.18 | 1,662,200 | +1.78(+7.59%) |
Nov 02, 2012 | 23.99 | 24.16 | 23.13 | 23.40 | 1,830,767 | -0.33(-1.41%) |