Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.42 | 25.73 | 25.34 | 25.37 | 1,645,951 | -0.04(-0.17%) |
Jan 30, 2013 | 25.45 | 25.61 | 25.39 | 25.42 | 1,707,047 | -0.07(-0.26%) |
Jan 29, 2013 | 25.25 | 25.49 | 25.20 | 25.48 | 1,814,647 | +0.13(+0.52%) |
Jan 28, 2013 | 25.45 | 25.56 | 25.19 | 25.35 | 1,602,207 | -0.01(-0.03%) |
Jan 25, 2013 | 25.15 | 25.36 | 25.05 | 25.36 | 2,894,074 | +0.39(+1.57%) |
Jan 24, 2013 | 24.81 | 25.31 | 24.81 | 24.96 | 2,874,914 | +0.26(+1.05%) |
Jan 23, 2013 | 24.89 | 24.91 | 24.48 | 24.71 | 3,806,405 | -0.20(-0.80%) |
Jan 22, 2013 | 24.75 | 25.06 | 24.52 | 24.91 | 2,726,786 | +0.13(+0.54%) |
Jan 18, 2013 | 24.97 | 24.97 | 24.53 | 24.77 | 2,265,849 | -0.14(-0.56%) |
Jan 17, 2013 | 25.05 | 25.14 | 24.71 | 24.91 | 4,797,455 | -0.07(-0.27%) |
Jan 16, 2013 | 24.99 | 25.19 | 24.66 | 24.98 | 2,830,435 | -0.04(-0.15%) |
Jan 15, 2013 | 24.25 | 25.12 | 24.25 | 25.02 | 3,147,863 | +0.58(+2.38%) |
Jan 14, 2013 | 24.61 | 24.75 | 24.36 | 24.44 | 2,268,596 | -0.23(-0.92%) |
Jan 11, 2013 | 24.58 | 24.68 | 24.38 | 24.66 | 2,831,288 | +0.06(+0.24%) |
Jan 10, 2013 | 24.32 | 24.62 | 24.28 | 24.61 | 4,962,521 | +0.35(+1.45%) |
Jan 09, 2013 | 24.38 | 24.48 | 24.05 | 24.25 | 2,256,647 | -0.11(-0.45%) |
Jan 08, 2013 | 24.11 | 24.39 | 24.03 | 24.36 | 3,289,339 | +0.27(+1.13%) |
Jan 07, 2013 | 24.34 | 24.40 | 24.06 | 24.09 | 4,235,305 | -0.25(-1.03%) |
Jan 04, 2013 | 23.84 | 24.47 | 23.65 | 24.34 | 5,206,023 | +0.46(+1.94%) |
Jan 03, 2013 | 23.33 | 23.91 | 23.30 | 23.88 | 4,272,768 | +0.66(+2.85%) |
Jan 02, 2013 | 23.21 | 23.60 | 22.86 | 23.22 | 7,035,168 | -0.38(-1.62%) |
Dec 31, 2012 | 23.30 | 23.70 | 23.27 | 23.60 | 2,544,629 | +0.24(+1.01%) |
Dec 28, 2012 | 23.33 | 23.73 | 23.19 | 23.36 | 1,945,006 | -0.11(-0.47%) |
Dec 27, 2012 | 23.59 | 23.61 | 22.83 | 23.47 | 3,822,977 | -0.10(-0.41%) |
Dec 26, 2012 | 24.35 | 24.36 | 23.47 | 23.57 | 2,271,710 | -0.77(-3.17%) |
Dec 24, 2012 | 24.52 | 24.77 | 24.33 | 24.34 | 1,231,850 | -0.39(-1.57%) |
Dec 21, 2012 | 24.01 | 24.74 | 24.00 | 24.73 | 5,033,648 | +0.38(+1.57%) |
Dec 20, 2012 | 24.34 | 24.55 | 24.08 | 24.35 | 3,755,962 | -0.01(-0.03%) |
Dec 19, 2012 | 24.55 | 24.62 | 24.30 | 24.36 | 1,907,240 | -0.21(-0.87%) |
Dec 18, 2012 | 24.47 | 24.72 | 24.40 | 24.57 | 2,493,524 | +0.10(+0.39%) |
Dec 17, 2012 | 23.92 | 24.53 | 23.90 | 24.47 | 3,095,944 | +0.59(+2.46%) |
Dec 14, 2012 | 24.11 | 24.11 | 23.63 | 23.89 | 5,042,091 | -0.07(-0.28%) |
Dec 13, 2012 | 24.58 | 24.64 | 23.91 | 23.95 | 6,802,229 | -0.58(-2.37%) |
Dec 12, 2012 | 25.59 | 25.59 | 24.52 | 24.53 | 3,546,428 | -0.91(-3.58%) |
Dec 11, 2012 | 25.85 | 25.96 | 25.30 | 25.44 | 1,636,632 | -0.30(-1.17%) |
Dec 10, 2012 | 25.82 | 25.93 | 25.54 | 25.74 | 2,532,198 | -0.16(-0.62%) |
Dec 07, 2012 | 25.96 | 26.04 | 25.68 | 25.91 | 1,620,804 | +0.06(+0.23%) |
Dec 06, 2012 | 25.73 | 25.98 | 25.54 | 25.85 | 1,960,574 | +0.15(+0.57%) |
Dec 05, 2012 | 26.16 | 26.20 | 25.52 | 25.70 | 3,340,455 | -0.46(-1.74%) |
Dec 04, 2012 | 26.07 | 26.37 | 25.93 | 26.16 | 3,103,679 | -0.18(-0.67%) |
Nov 30, 2012 | 26.27 | 26.42 | 26.08 | 26.33 | 2,649,629 | +0.09(+0.34%) |
Nov 29, 2012 | 26.05 | 26.35 | 25.95 | 26.24 | 2,390,019 | +0.17(+0.65%) |
Nov 28, 2012 | 25.38 | 26.16 | 25.35 | 26.07 | 3,208,170 | +0.76(+2.99%) |
Nov 27, 2012 | 25.82 | 26.02 | 25.30 | 25.32 | 2,942,292 | -0.31(-1.20%) |
Nov 26, 2012 | 25.55 | 25.68 | 25.21 | 25.63 | 4,384,176 | +0.04(+0.17%) |
Nov 23, 2012 | 25.02 | 25.60 | 25.02 | 25.58 | 1,075,327 | +0.55(+2.20%) |
Nov 21, 2012 | 24.67 | 25.12 | 24.67 | 25.03 | 1,826,738 | +0.24(+0.98%) |
Nov 20, 2012 | 24.71 | 25.07 | 24.63 | 24.79 | 3,317,134 | +0.13(+0.54%) |
Nov 19, 2012 | 24.64 | 24.93 | 24.36 | 24.66 | 4,637,015 | +0.21(+0.87%) |
Nov 16, 2012 | 24.83 | 25.02 | 23.86 | 24.44 | 8,905,564 | +1.04(+4.46%) |
Nov 15, 2012 | 23.37 | 23.65 | 22.87 | 23.40 | 4,268,776 | +0.07(+0.28%) |
Nov 14, 2012 | 24.13 | 24.21 | 23.26 | 23.33 | 3,870,415 | -0.63(-2.64%) |
Nov 13, 2012 | 23.72 | 24.25 | 23.56 | 23.97 | 2,477,427 | +0.20(+0.83%) |
Nov 12, 2012 | 23.97 | 24.05 | 23.58 | 23.77 | 1,803,524 | -0.18(-0.74%) |
Nov 09, 2012 | 23.64 | 24.21 | 23.23 | 23.94 | 3,569,150 | +0.34(+1.43%) |
Nov 08, 2012 | 24.87 | 24.96 | 23.56 | 23.61 | 5,997,965 | -1.34(-5.39%) |
Nov 07, 2012 | 25.14 | 25.27 | 24.89 | 24.95 | 3,187,888 | -0.35(-1.39%) |
Nov 06, 2012 | 25.31 | 25.56 | 25.27 | 25.30 | 2,352,669 | +0.01(+0.06%) |
Nov 05, 2012 | 24.96 | 25.35 | 24.88 | 25.29 | 2,090,785 | +0.33(+1.32%) |
Nov 02, 2012 | 25.40 | 25.46 | 24.94 | 24.96 | 1,927,568 | -0.29(-1.14%) |