Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.55 | 27.86 | 27.31 | 27.71 | 5,882,600 | +0.05(+0.18%) |
Jan 30, 2013 | 28.01 | 28.20 | 27.60 | 27.66 | 5,414,704 | -0.31(-1.12%) |
Jan 29, 2013 | 27.69 | 28.04 | 27.52 | 27.98 | 5,226,005 | +0.34(+1.22%) |
Jan 28, 2013 | 28.00 | 28.00 | 27.37 | 27.64 | 4,831,318 | -0.21(-0.77%) |
Jan 25, 2013 | 27.94 | 28.08 | 27.70 | 27.85 | 4,927,405 | +0.01(+0.03%) |
Jan 24, 2013 | 27.81 | 28.24 | 27.75 | 27.85 | 6,271,805 | +0.09(+0.33%) |
Jan 23, 2013 | 27.59 | 27.85 | 27.48 | 27.75 | 5,647,246 | +0.10(+0.36%) |
Jan 22, 2013 | 27.29 | 27.66 | 27.05 | 27.66 | 6,168,361 | +0.38(+1.39%) |
Jan 18, 2013 | 27.16 | 27.48 | 26.96 | 27.28 | 6,194,185 | -0.07(-0.24%) |
Jan 17, 2013 | 26.81 | 27.51 | 26.73 | 27.34 | 8,706,837 | +0.69(+2.60%) |
Jan 16, 2013 | 26.26 | 26.70 | 26.03 | 26.65 | 6,836,718 | +0.32(+1.22%) |
Jan 15, 2013 | 26.24 | 26.39 | 26.16 | 26.33 | 5,438,867 | -0.11(-0.41%) |
Jan 14, 2013 | 26.47 | 26.60 | 26.23 | 26.44 | 4,006,865 | -0.07(-0.28%) |
Jan 11, 2013 | 26.63 | 26.77 | 26.30 | 26.51 | 4,047,187 | -0.11(-0.40%) |
Jan 10, 2013 | 26.28 | 26.71 | 26.26 | 26.62 | 5,365,837 | +0.52(+1.99%) |
Jan 09, 2013 | 26.39 | 26.44 | 25.96 | 26.10 | 3,854,204 | -0.24(-0.91%) |
Jan 08, 2013 | 26.20 | 26.39 | 25.97 | 26.34 | 4,160,530 | +0.07(+0.28%) |
Jan 07, 2013 | 26.23 | 26.47 | 26.09 | 26.26 | 5,799,816 | -0.13(-0.50%) |
Jan 04, 2013 | 25.99 | 26.39 | 25.99 | 26.39 | 4,185,626 | +0.35(+1.33%) |
Jan 03, 2013 | 26.02 | 26.33 | 25.87 | 26.05 | 4,434,063 | -0.05(-0.19%) |
Jan 02, 2013 | 25.64 | 26.10 | 25.28 | 26.10 | 6,425,246 | +0.82(+3.23%) |
Dec 31, 2012 | 24.48 | 25.31 | 24.41 | 25.28 | 6,088,639 | +0.70(+2.85%) |
Dec 28, 2012 | 24.78 | 24.80 | 24.53 | 24.58 | 4,164,698 | -0.42(-1.68%) |
Dec 27, 2012 | 25.11 | 25.16 | 24.64 | 25.00 | 4,290,538 | -0.12(-0.49%) |
Dec 26, 2012 | 25.45 | 25.56 | 25.07 | 25.12 | 3,453,572 | -0.18(-0.72%) |
Dec 24, 2012 | 25.50 | 25.56 | 25.21 | 25.31 | 2,086,372 | -0.30(-1.16%) |
Dec 21, 2012 | 25.60 | 25.78 | 25.39 | 25.60 | 6,786,534 | -0.34(-1.30%) |
Dec 20, 2012 | 25.75 | 25.95 | 25.66 | 25.94 | 4,390,183 | +0.19(+0.74%) |
Dec 19, 2012 | 25.73 | 26.02 | 25.64 | 25.75 | 4,478,166 | -0.04(-0.16%) |
Dec 18, 2012 | 25.30 | 25.84 | 25.23 | 25.79 | 7,491,285 | +0.48(+1.89%) |
Dec 17, 2012 | 25.45 | 25.55 | 25.20 | 25.31 | 6,700,992 | -0.10(-0.39%) |
Dec 14, 2012 | 25.23 | 25.48 | 25.05 | 25.41 | 5,584,595 | +0.52(+2.09%) |
Dec 13, 2012 | 25.13 | 25.14 | 24.83 | 24.89 | 5,351,767 | -0.26(-1.05%) |
Dec 12, 2012 | 25.06 | 25.39 | 24.84 | 25.16 | 8,577,570 | +0.24(+0.96%) |
Dec 11, 2012 | 25.12 | 25.16 | 24.84 | 24.92 | 8,170,418 | -0.12(-0.46%) |
Dec 10, 2012 | 25.50 | 25.53 | 24.51 | 25.03 | 14,908,976 | -0.46(-1.81%) |
Dec 07, 2012 | 25.48 | 25.54 | 25.19 | 25.50 | 4,425,851 | +0.16(+0.65%) |
Dec 06, 2012 | 25.08 | 25.34 | 24.90 | 25.33 | 5,310,044 | +0.21(+0.82%) |
Dec 05, 2012 | 24.75 | 25.37 | 24.75 | 25.12 | 6,683,702 | +0.35(+1.43%) |
Dec 04, 2012 | 25.24 | 25.37 | 24.76 | 24.77 | 8,721,791 | -0.67(-2.63%) |
Nov 30, 2012 | 25.37 | 25.55 | 25.25 | 25.44 | 5,646,790 | +0.13(+0.52%) |
Nov 29, 2012 | 25.77 | 25.93 | 25.22 | 25.31 | 7,697,681 | -0.31(-1.22%) |
Nov 28, 2012 | 25.36 | 25.67 | 25.06 | 25.62 | 7,007,142 | +0.02(+0.10%) |
Nov 27, 2012 | 25.48 | 25.69 | 25.33 | 25.59 | 11,282,102 | +0.03(+0.13%) |
Nov 26, 2012 | 25.97 | 26.13 | 25.53 | 25.56 | 9,893,668 | -0.77(-2.91%) |
Nov 23, 2012 | 26.11 | 26.33 | 26.09 | 26.33 | 2,867,773 | +0.35(+1.36%) |
Nov 21, 2012 | 26.06 | 26.11 | 25.87 | 25.97 | 4,876,430 | +0.00(+0.00%) |
Nov 20, 2012 | 25.67 | 25.99 | 25.41 | 25.97 | 9,581,243 | +0.31(+1.19%) |
Nov 19, 2012 | 25.64 | 26.02 | 25.64 | 25.67 | 13,914,068 | +0.36(+1.43%) |
Nov 16, 2012 | 25.05 | 25.36 | 24.75 | 25.31 | 12,809,867 | +0.27(+1.08%) |
Nov 15, 2012 | 24.62 | 25.20 | 24.57 | 25.04 | 12,881,584 | +0.39(+1.60%) |
Nov 14, 2012 | 24.73 | 24.94 | 24.58 | 24.64 | 10,210,341 | -0.09(-0.36%) |
Nov 13, 2012 | 24.56 | 25.00 | 24.46 | 24.73 | 8,116,019 | -0.06(-0.23%) |
Nov 12, 2012 | 24.98 | 25.08 | 24.76 | 24.79 | 6,809,687 | -0.17(-0.69%) |
Nov 09, 2012 | 24.51 | 25.13 | 24.36 | 24.96 | 12,012,085 | +0.48(+1.94%) |
Nov 08, 2012 | 24.68 | 24.76 | 24.35 | 24.49 | 11,168,403 | -0.08(-0.33%) |
Nov 07, 2012 | 25.52 | 25.74 | 24.54 | 24.57 | 14,674,060 | -1.02(-4.01%) |
Nov 06, 2012 | 25.14 | 26.09 | 25.02 | 25.59 | 13,785,446 | +0.57(+2.29%) |
Nov 05, 2012 | 24.20 | 25.09 | 23.97 | 25.02 | 7,990,491 | +0.46(+1.87%) |
Nov 02, 2012 | 24.81 | 25.08 | 24.45 | 24.56 | 5,989,406 | -0.34(-1.38%) |