Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.06 | 26.17 | 25.54 | 25.81 | 19,982,410 | -0.34(-1.31%) |
Jan 30, 2013 | 26.08 | 26.18 | 25.96 | 26.15 | 15,382,214 | +0.06(+0.22%) |
Jan 29, 2013 | 25.87 | 26.18 | 25.86 | 26.09 | 13,306,938 | +0.09(+0.36%) |
Jan 28, 2013 | 25.83 | 26.11 | 25.73 | 26.00 | 18,256,506 | -0.20(-0.76%) |
Jan 25, 2013 | 25.61 | 26.21 | 25.60 | 26.20 | 28,065,202 | +0.63(+2.46%) |
Jan 24, 2013 | 24.95 | 25.68 | 24.92 | 25.57 | 30,016,340 | +0.65(+2.61%) |
Jan 23, 2013 | 24.81 | 24.93 | 24.71 | 24.92 | 17,854,760 | +0.04(+0.14%) |
Jan 22, 2013 | 24.54 | 24.89 | 24.51 | 24.88 | 12,985,889 | +0.28(+1.13%) |
Jan 18, 2013 | 24.43 | 24.62 | 24.35 | 24.61 | 10,397,731 | +0.14(+0.55%) |
Jan 17, 2013 | 24.58 | 24.61 | 24.41 | 24.47 | 9,364,775 | -0.04(-0.17%) |
Jan 16, 2013 | 24.42 | 24.56 | 24.41 | 24.51 | 8,793,001 | +0.02(+0.09%) |
Jan 15, 2013 | 24.30 | 24.54 | 24.29 | 24.49 | 11,441,830 | +0.06(+0.23%) |
Jan 14, 2013 | 24.37 | 24.49 | 24.36 | 24.43 | 7,841,578 | +0.06(+0.26%) |
Jan 11, 2013 | 24.28 | 24.44 | 24.24 | 24.37 | 9,862,583 | +0.03(+0.12%) |
Jan 10, 2013 | 24.10 | 24.36 | 24.06 | 24.34 | 11,124,390 | +0.29(+1.22%) |
Jan 09, 2013 | 23.92 | 24.06 | 23.84 | 24.05 | 16,444,547 | +0.14(+0.57%) |
Jan 08, 2013 | 23.82 | 24.03 | 23.81 | 23.91 | 13,516,274 | +0.06(+0.27%) |
Jan 07, 2013 | 23.76 | 23.95 | 23.71 | 23.85 | 8,469,857 | +0.04(+0.15%) |
Jan 04, 2013 | 23.80 | 23.87 | 23.63 | 23.81 | 12,088,583 | +0.08(+0.33%) |
Jan 03, 2013 | 23.37 | 23.76 | 23.29 | 23.73 | 14,398,731 | +0.38(+1.62%) |
Jan 02, 2013 | 23.35 | 23.40 | 23.21 | 23.36 | 17,020,086 | +0.34(+1.49%) |
Dec 31, 2012 | 22.84 | 23.12 | 22.72 | 23.01 | 17,546,234 | +0.48(+2.13%) |
Dec 28, 2012 | 22.55 | 22.78 | 22.51 | 22.53 | 9,187,460 | -0.17(-0.75%) |
Dec 27, 2012 | 22.80 | 22.85 | 22.50 | 22.70 | 9,707,801 | -0.15(-0.65%) |
Dec 26, 2012 | 22.94 | 22.96 | 22.75 | 22.85 | 5,812,036 | -0.08(-0.34%) |
Dec 24, 2012 | 22.90 | 22.99 | 22.83 | 22.93 | 3,972,052 | -0.07(-0.31%) |
Dec 21, 2012 | 22.88 | 23.06 | 22.73 | 23.00 | 19,537,246 | -0.01(-0.03%) |
Dec 20, 2012 | 22.98 | 23.05 | 22.84 | 23.01 | 10,300,419 | +0.00(+0.00%) |
Dec 19, 2012 | 23.30 | 23.34 | 22.98 | 23.01 | 12,550,315 | -0.32(-1.36%) |
Dec 18, 2012 | 23.18 | 23.38 | 23.08 | 23.32 | 23,494,710 | +0.16(+0.67%) |
Dec 17, 2012 | 23.11 | 23.28 | 23.07 | 23.17 | 14,403,277 | +0.05(+0.21%) |
Dec 14, 2012 | 23.02 | 23.23 | 23.00 | 23.12 | 10,798,694 | -0.04(-0.18%) |
Dec 13, 2012 | 23.40 | 23.45 | 23.10 | 23.16 | 12,890,052 | -0.30(-1.26%) |
Dec 12, 2012 | 23.58 | 23.70 | 23.37 | 23.46 | 15,801,574 | +0.10(+0.42%) |
Dec 11, 2012 | 23.23 | 23.48 | 23.16 | 23.36 | 10,598,412 | +0.18(+0.79%) |
Dec 10, 2012 | 22.96 | 23.21 | 22.93 | 23.18 | 9,775,882 | +0.18(+0.77%) |
Dec 07, 2012 | 22.96 | 23.11 | 22.86 | 23.00 | 10,304,217 | -0.11(-0.49%) |
Dec 06, 2012 | 23.14 | 23.23 | 22.99 | 23.11 | 7,843,875 | -0.05(-0.21%) |
Dec 05, 2012 | 23.11 | 23.27 | 23.02 | 23.16 | 11,845,853 | +0.06(+0.28%) |
Dec 04, 2012 | 23.13 | 23.19 | 22.91 | 23.10 | 10,278,251 | +0.05(+0.21%) |
Nov 30, 2012 | 23.16 | 23.17 | 22.99 | 23.05 | 12,160,721 | -0.13(-0.58%) |
Nov 29, 2012 | 23.21 | 23.34 | 23.14 | 23.18 | 8,514,984 | +0.06(+0.28%) |
Nov 28, 2012 | 22.94 | 23.16 | 22.67 | 23.12 | 8,655,300 | +0.08(+0.37%) |
Nov 27, 2012 | 23.10 | 23.18 | 23.01 | 23.03 | 9,734,579 | -0.08(-0.37%) |
Nov 26, 2012 | 22.96 | 23.12 | 22.88 | 23.12 | 9,606,017 | +0.08(+0.34%) |
Nov 23, 2012 | 22.96 | 23.08 | 22.92 | 23.04 | 4,889,439 | +0.15(+0.65%) |
Nov 21, 2012 | 22.78 | 22.91 | 22.63 | 22.89 | 7,893,949 | +0.18(+0.81%) |
Nov 20, 2012 | 22.64 | 22.74 | 22.51 | 22.71 | 9,199,239 | +0.08(+0.37%) |
Nov 19, 2012 | 22.54 | 22.64 | 22.45 | 22.63 | 11,661,924 | +0.23(+1.01%) |
Nov 16, 2012 | 21.74 | 22.48 | 21.72 | 22.40 | 26,637,090 | +0.64(+2.92%) |
Nov 15, 2012 | 22.17 | 22.17 | 21.64 | 21.76 | 32,614,702 | -0.47(-2.13%) |
Nov 14, 2012 | 22.50 | 22.53 | 22.17 | 22.24 | 16,108,040 | -0.28(-1.22%) |
Nov 13, 2012 | 22.47 | 22.75 | 22.43 | 22.51 | 9,478,242 | -0.05(-0.22%) |
Nov 12, 2012 | 22.74 | 22.78 | 22.55 | 22.56 | 11,340,899 | -0.20(-0.90%) |
Nov 09, 2012 | 22.63 | 22.91 | 22.60 | 22.77 | 9,907,645 | +0.08(+0.34%) |
Nov 08, 2012 | 22.99 | 23.03 | 22.69 | 22.69 | 10,147,757 | -0.35(-1.53%) |
Nov 07, 2012 | 23.35 | 23.39 | 22.84 | 23.04 | 13,055,469 | -0.46(-1.95%) |
Nov 06, 2012 | 23.42 | 23.63 | 23.34 | 23.50 | 10,679,767 | +0.13(+0.54%) |
Nov 05, 2012 | 23.38 | 23.46 | 23.29 | 23.37 | 10,776,475 | -0.06(-0.27%) |
Nov 02, 2012 | 23.78 | 23.84 | 23.43 | 23.44 | 21,026,762 | -0.21(-0.90%) |