Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.67 | 25.85 | 25.64 | 25.65 | 4,614,858 | +0.01(+0.02%) |
Jan 30, 2013 | 25.68 | 25.78 | 25.62 | 25.64 | 5,595,403 | +0.02(+0.07%) |
Jan 29, 2013 | 25.36 | 25.68 | 25.33 | 25.63 | 5,325,102 | +0.57(+2.27%) |
Jan 28, 2013 | 25.04 | 25.14 | 25.03 | 25.06 | 3,197,538 | -0.12(-0.47%) |
Jan 25, 2013 | 25.30 | 25.31 | 25.08 | 25.18 | 3,851,218 | -0.03(-0.13%) |
Jan 24, 2013 | 25.24 | 25.31 | 25.19 | 25.21 | 4,883,461 | +0.00(+0.00%) |
Jan 23, 2013 | 25.26 | 25.29 | 25.13 | 25.21 | 3,836,583 | +0.04(+0.18%) |
Jan 22, 2013 | 25.20 | 25.22 | 24.99 | 25.17 | 8,109,481 | +0.46(+1.84%) |
Jan 18, 2013 | 24.76 | 24.79 | 24.60 | 24.71 | 2,928,827 | -0.04(-0.18%) |
Jan 17, 2013 | 24.70 | 24.83 | 24.64 | 24.76 | 2,721,371 | +0.05(+0.20%) |
Jan 16, 2013 | 24.61 | 24.72 | 24.61 | 24.70 | 4,148,528 | -0.01(-0.02%) |
Jan 15, 2013 | 24.62 | 24.74 | 24.61 | 24.71 | 3,884,280 | -0.18(-0.72%) |
Jan 14, 2013 | 24.76 | 24.91 | 24.74 | 24.89 | 4,254,356 | -0.16(-0.63%) |
Jan 11, 2013 | 25.00 | 25.08 | 24.91 | 25.05 | 3,025,189 | +0.03(+0.11%) |
Jan 10, 2013 | 24.97 | 25.07 | 24.74 | 25.02 | 2,150,168 | +0.12(+0.47%) |
Jan 09, 2013 | 24.82 | 24.95 | 24.78 | 24.90 | 2,792,853 | +0.01(+0.02%) |
Jan 08, 2013 | 24.87 | 24.92 | 24.80 | 24.90 | 2,578,864 | +0.00(+0.00%) |
Jan 07, 2013 | 24.86 | 24.91 | 24.82 | 24.90 | 3,184,454 | +0.01(+0.02%) |
Jan 04, 2013 | 24.74 | 24.94 | 24.73 | 24.89 | 3,287,504 | +0.16(+0.64%) |
Jan 03, 2013 | 24.70 | 24.79 | 24.66 | 24.73 | 2,876,196 | -0.08(-0.34%) |
Jan 02, 2013 | 24.88 | 24.89 | 24.69 | 24.82 | 4,892,021 | +0.37(+1.49%) |
Dec 31, 2012 | 24.30 | 24.48 | 24.23 | 24.45 | 2,735,483 | +0.14(+0.58%) |
Dec 28, 2012 | 24.46 | 24.52 | 24.30 | 24.31 | 3,583,529 | -0.14(-0.58%) |
Dec 27, 2012 | 24.62 | 24.62 | 24.31 | 24.45 | 3,918,823 | +0.01(+0.02%) |
Dec 26, 2012 | 24.56 | 24.56 | 24.38 | 24.45 | 2,436,243 | -0.10(-0.41%) |
Dec 24, 2012 | 24.51 | 24.58 | 24.43 | 24.55 | 1,535,511 | +0.00(+0.00%) |
Dec 21, 2012 | 24.60 | 24.62 | 24.49 | 24.55 | 4,625,965 | -0.20(-0.80%) |
Dec 20, 2012 | 24.77 | 24.78 | 24.69 | 24.74 | 6,136,046 | +0.10(+0.41%) |
Dec 19, 2012 | 24.88 | 24.93 | 24.63 | 24.64 | 5,757,950 | -0.17(-0.70%) |
Dec 18, 2012 | 24.84 | 25.00 | 24.78 | 24.82 | 4,433,488 | +0.01(+0.02%) |
Dec 17, 2012 | 24.81 | 24.91 | 24.71 | 24.81 | 5,013,182 | +0.00(+0.00%) |
Dec 14, 2012 | 24.76 | 24.86 | 24.71 | 24.81 | 6,845,277 | +0.10(+0.41%) |
Dec 13, 2012 | 24.74 | 24.83 | 24.58 | 24.71 | 5,439,954 | -0.15(-0.61%) |
Dec 12, 2012 | 25.00 | 25.05 | 24.81 | 24.86 | 12,454,572 | -0.09(-0.36%) |
Dec 11, 2012 | 24.82 | 25.00 | 24.79 | 24.95 | 10,401,041 | +0.23(+0.91%) |
Dec 10, 2012 | 24.56 | 24.77 | 24.52 | 24.73 | 6,418,261 | +0.37(+1.50%) |
Dec 07, 2012 | 24.34 | 24.39 | 24.23 | 24.36 | 2,663,800 | -0.08(-0.32%) |
Dec 06, 2012 | 24.49 | 24.51 | 24.32 | 24.44 | 2,764,779 | -0.03(-0.14%) |
Dec 05, 2012 | 24.34 | 24.54 | 24.32 | 24.47 | 2,987,106 | -0.04(-0.18%) |
Dec 04, 2012 | 24.57 | 24.57 | 24.46 | 24.52 | 4,210,201 | +0.33(+1.37%) |
Nov 30, 2012 | 24.20 | 24.24 | 24.09 | 24.19 | 4,757,591 | -0.22(-0.90%) |
Nov 29, 2012 | 24.25 | 24.45 | 24.25 | 24.41 | 4,061,319 | +0.24(+0.98%) |
Nov 28, 2012 | 23.96 | 24.18 | 23.87 | 24.17 | 6,306,821 | +0.14(+0.59%) |
Nov 27, 2012 | 24.09 | 24.14 | 24.01 | 24.03 | 3,089,411 | +0.00(+0.00%) |
Nov 26, 2012 | 24.11 | 24.12 | 23.93 | 24.03 | 4,291,823 | -0.25(-1.02%) |
Nov 23, 2012 | 24.17 | 24.28 | 24.13 | 24.28 | 1,866,321 | +0.34(+1.43%) |
Nov 21, 2012 | 23.84 | 24.00 | 23.84 | 23.93 | 3,193,975 | +0.08(+0.33%) |
Nov 20, 2012 | 23.71 | 23.89 | 23.70 | 23.86 | 3,155,562 | +0.02(+0.07%) |
Nov 19, 2012 | 23.73 | 23.94 | 23.73 | 23.84 | 4,999,305 | +0.23(+0.98%) |
Nov 16, 2012 | 23.56 | 23.68 | 23.44 | 23.61 | 3,389,324 | +0.03(+0.14%) |
Nov 15, 2012 | 23.69 | 23.72 | 23.51 | 23.57 | 5,028,196 | +0.01(+0.05%) |
Nov 14, 2012 | 23.84 | 23.86 | 23.51 | 23.56 | 4,235,313 | -0.19(-0.78%) |
Nov 13, 2012 | 23.75 | 23.91 | 23.72 | 23.75 | 5,933,260 | -0.12(-0.51%) |
Nov 12, 2012 | 24.03 | 24.07 | 23.58 | 23.87 | 5,954,692 | -0.29(-1.19%) |
Nov 09, 2012 | 24.02 | 24.28 | 24.02 | 24.16 | 3,780,412 | -0.07(-0.27%) |
Nov 08, 2012 | 24.34 | 24.46 | 24.23 | 24.23 | 3,853,278 | -0.37(-1.51%) |
Nov 07, 2012 | 24.83 | 24.83 | 24.45 | 24.60 | 4,416,439 | -0.21(-0.83%) |
Nov 06, 2012 | 24.75 | 24.91 | 24.74 | 24.80 | 3,680,072 | +0.25(+1.02%) |
Nov 05, 2012 | 24.63 | 24.64 | 24.49 | 24.55 | 3,999,394 | +0.32(+1.33%) |
Nov 02, 2012 | 24.13 | 24.36 | 24.05 | 24.23 | 13,390,098 | -0.65(-2.63%) |