Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.24 | 27.24 | 27.03 | 27.07 | 21,462 | -0.06(-0.23%) |
Jan 30, 2013 | 27.13 | 27.15 | 27.00 | 27.14 | 42,356 | +0.06(+0.21%) |
Jan 29, 2013 | 26.91 | 27.15 | 26.90 | 27.08 | 22,668 | +0.32(+1.21%) |
Jan 28, 2013 | 26.99 | 26.99 | 26.72 | 26.75 | 33,713 | -0.05(-0.19%) |
Jan 25, 2013 | 26.86 | 26.86 | 26.72 | 26.81 | 6,849 | +0.00(+0.01%) |
Jan 24, 2013 | 26.82 | 26.98 | 26.73 | 26.80 | 22,244 | -0.07(-0.27%) |
Jan 23, 2013 | 26.97 | 26.97 | 26.81 | 26.87 | 59,482 | -0.13(-0.49%) |
Jan 22, 2013 | 26.97 | 27.05 | 26.87 | 27.00 | 33,558 | +0.26(+0.99%) |
Jan 18, 2013 | 26.61 | 26.74 | 26.46 | 26.74 | 63,482 | +0.17(+0.63%) |
Jan 17, 2013 | 26.67 | 26.68 | 26.57 | 26.57 | 16,130 | +0.09(+0.33%) |
Jan 16, 2013 | 26.37 | 26.50 | 26.35 | 26.49 | 14,887 | +0.05(+0.21%) |
Jan 15, 2013 | 26.37 | 26.43 | 26.27 | 26.43 | 21,810 | +0.13(+0.49%) |
Jan 14, 2013 | 26.35 | 26.36 | 26.28 | 26.30 | 14,644 | -0.02(-0.07%) |
Jan 11, 2013 | 26.25 | 26.32 | 26.14 | 26.32 | 19,726 | -0.02(-0.06%) |
Jan 10, 2013 | 26.21 | 26.34 | 26.13 | 26.34 | 25,098 | +0.29(+1.12%) |
Jan 09, 2013 | 25.77 | 26.10 | 25.77 | 26.05 | 20,395 | +0.33(+1.30%) |
Jan 08, 2013 | 25.96 | 25.96 | 25.67 | 25.71 | 5,160 | -0.32(-1.22%) |
Jan 07, 2013 | 26.08 | 26.08 | 25.93 | 26.03 | 9,265 | -0.25(-0.93%) |
Jan 04, 2013 | 26.19 | 26.29 | 26.07 | 26.27 | 14,300 | +0.19(+0.74%) |
Jan 03, 2013 | 26.23 | 26.31 | 26.04 | 26.08 | 51,589 | -0.11(-0.40%) |
Jan 02, 2013 | 26.12 | 26.19 | 26.02 | 26.19 | 7,388 | +0.50(+1.96%) |
Dec 31, 2012 | 25.62 | 25.73 | 25.40 | 25.68 | 16,557 | +0.17(+0.65%) |
Dec 28, 2012 | 25.34 | 25.58 | 25.34 | 25.52 | 53,615 | +0.20(+0.80%) |
Dec 27, 2012 | 25.56 | 25.56 | 25.20 | 25.32 | 15,585 | -0.09(-0.35%) |
Dec 26, 2012 | 25.50 | 25.55 | 25.29 | 25.41 | 49,372 | +0.23(+0.89%) |
Dec 24, 2012 | 25.20 | 25.22 | 25.08 | 25.18 | 9,431 | -0.21(-0.82%) |
Dec 21, 2012 | 25.18 | 25.39 | 25.18 | 25.39 | 12,748 | -0.05(-0.18%) |
Dec 20, 2012 | 25.32 | 25.49 | 25.32 | 25.43 | 16,689 | +0.20(+0.79%) |
Dec 19, 2012 | 25.16 | 25.25 | 25.16 | 25.23 | 13,162 | +0.13(+0.51%) |
Dec 18, 2012 | 24.90 | 25.13 | 24.90 | 25.11 | 22,956 | +0.14(+0.57%) |
Dec 17, 2012 | 24.94 | 24.96 | 24.78 | 24.96 | 14,297 | -0.14(-0.57%) |
Dec 14, 2012 | 24.95 | 25.14 | 24.95 | 25.11 | 13,219 | +0.21(+0.84%) |
Dec 13, 2012 | 25.07 | 25.15 | 24.88 | 24.90 | 18,539 | -0.34(-1.36%) |
Dec 12, 2012 | 25.02 | 25.32 | 25.02 | 25.24 | 6,140 | +0.04(+0.17%) |
Dec 11, 2012 | 25.02 | 25.21 | 25.02 | 25.20 | 11,724 | +0.09(+0.36%) |
Dec 10, 2012 | 24.99 | 25.11 | 24.99 | 25.11 | 20,603 | +0.29(+1.18%) |
Dec 07, 2012 | 24.77 | 24.87 | 24.75 | 24.81 | 4,523 | +0.00(+0.00%) |
Dec 06, 2012 | 24.68 | 24.81 | 24.66 | 24.81 | 15,173 | +0.18(+0.73%) |
Dec 05, 2012 | 24.60 | 24.72 | 24.47 | 24.63 | 9,707 | +0.18(+0.74%) |
Dec 04, 2012 | 24.48 | 24.55 | 24.45 | 24.45 | 15,247 | +0.02(+0.06%) |
Nov 30, 2012 | 24.44 | 24.47 | 24.40 | 24.44 | 7,177 | -0.04(-0.15%) |
Nov 29, 2012 | 24.49 | 24.49 | 24.35 | 24.48 | 6,772 | -0.11(-0.46%) |
Nov 28, 2012 | 24.49 | 24.59 | 24.30 | 24.59 | 61,705 | +0.20(+0.82%) |
Nov 27, 2012 | 24.53 | 24.69 | 24.33 | 24.39 | 4,804 | -0.36(-1.47%) |
Nov 26, 2012 | 24.76 | 24.78 | 24.55 | 24.75 | 8,392 | +0.20(+0.82%) |
Nov 23, 2012 | 24.15 | 24.63 | 24.15 | 24.55 | 7,281 | +0.29(+1.21%) |
Nov 21, 2012 | 24.10 | 24.28 | 24.10 | 24.26 | 33,404 | -0.05(-0.22%) |
Nov 20, 2012 | 24.30 | 24.34 | 24.21 | 24.31 | 9,345 | -0.02(-0.06%) |
Nov 19, 2012 | 24.21 | 24.46 | 24.21 | 24.33 | 13,348 | +0.31(+1.28%) |
Nov 16, 2012 | 24.24 | 24.24 | 23.90 | 24.02 | 31,445 | +0.14(+0.60%) |
Nov 15, 2012 | 24.09 | 24.09 | 23.81 | 23.88 | 21,960 | +0.03(+0.13%) |
Nov 14, 2012 | 24.20 | 24.20 | 23.84 | 23.85 | 3,690 | -0.27(-1.12%) |
Nov 13, 2012 | 24.15 | 24.21 | 24.12 | 24.12 | 4,612 | -0.29(-1.17%) |
Nov 12, 2012 | 24.54 | 24.54 | 24.40 | 24.40 | 2,014 | -0.04(-0.15%) |
Nov 09, 2012 | 24.42 | 24.53 | 24.25 | 24.44 | 7,456 | +0.05(+0.18%) |
Nov 08, 2012 | 24.68 | 24.68 | 24.34 | 24.39 | 17,913 | -0.20(-0.82%) |
Nov 07, 2012 | 24.78 | 24.78 | 24.49 | 24.60 | 14,413 | -0.29(-1.18%) |
Nov 06, 2012 | 24.78 | 24.98 | 24.78 | 24.89 | 52,790 | -0.12(-0.48%) |
Nov 05, 2012 | 25.02 | 25.02 | 24.92 | 25.01 | 6,946 | +0.05(+0.21%) |
Nov 02, 2012 | 25.20 | 25.20 | 24.90 | 24.96 | 8,986 | -0.29(-1.16%) |