Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.99 | 28.19 | 27.97 | 28.14 | 1,291,764 | +0.12(+0.44%) |
Jan 30, 2013 | 27.86 | 28.04 | 27.85 | 28.01 | 1,159,819 | +0.11(+0.40%) |
Jan 29, 2013 | 27.68 | 27.92 | 27.66 | 27.90 | 1,263,097 | +0.16(+0.57%) |
Jan 28, 2013 | 27.79 | 27.81 | 27.66 | 27.75 | 1,035,526 | -0.03(-0.10%) |
Jan 25, 2013 | 27.70 | 27.78 | 27.59 | 27.77 | 2,070,532 | +0.24(+0.88%) |
Jan 24, 2013 | 27.53 | 27.63 | 27.46 | 27.53 | 1,410,760 | -0.17(-0.60%) |
Jan 23, 2013 | 27.72 | 27.76 | 27.57 | 27.70 | 2,070,685 | +0.71(+2.64%) |
Jan 22, 2013 | 26.95 | 27.00 | 26.78 | 26.98 | 2,173,963 | +0.23(+0.85%) |
Jan 18, 2013 | 26.75 | 26.80 | 26.65 | 26.76 | 1,565,800 | -0.08(-0.28%) |
Jan 17, 2013 | 26.79 | 26.89 | 26.74 | 26.83 | 1,478,554 | -0.12(-0.44%) |
Jan 16, 2013 | 26.90 | 27.01 | 26.86 | 26.95 | 1,969,105 | +0.11(+0.41%) |
Jan 15, 2013 | 26.64 | 26.86 | 26.63 | 26.84 | 1,025,687 | +0.24(+0.91%) |
Jan 14, 2013 | 26.47 | 26.61 | 26.44 | 26.60 | 2,073,485 | -0.10(-0.39%) |
Jan 11, 2013 | 26.61 | 26.75 | 26.57 | 26.70 | 2,299,395 | -0.08(-0.31%) |
Jan 10, 2013 | 26.43 | 26.80 | 26.42 | 26.78 | 2,319,725 | +0.24(+0.91%) |
Jan 09, 2013 | 26.52 | 26.59 | 26.50 | 26.54 | 1,969,921 | -0.26(-0.95%) |
Jan 08, 2013 | 26.69 | 26.82 | 26.66 | 26.80 | 1,002,988 | +0.02(+0.08%) |
Jan 07, 2013 | 26.67 | 26.78 | 26.64 | 26.78 | 1,064,890 | -0.12(-0.46%) |
Jan 04, 2013 | 26.58 | 26.92 | 26.58 | 26.90 | 1,135,767 | +0.15(+0.54%) |
Jan 03, 2013 | 26.70 | 26.86 | 26.67 | 26.76 | 970,681 | -0.22(-0.82%) |
Jan 02, 2013 | 26.95 | 26.98 | 26.84 | 26.98 | 1,120,129 | +0.23(+0.85%) |
Dec 31, 2012 | 26.45 | 26.78 | 26.45 | 26.75 | 809,786 | +0.26(+0.99%) |
Dec 28, 2012 | 26.58 | 26.62 | 26.49 | 26.49 | 831,472 | -0.21(-0.80%) |
Dec 27, 2012 | 26.81 | 26.88 | 26.58 | 26.70 | 1,799,302 | -0.01(-0.05%) |
Dec 26, 2012 | 26.79 | 26.87 | 26.67 | 26.71 | 933,168 | -0.08(-0.28%) |
Dec 24, 2012 | 26.89 | 26.96 | 26.69 | 26.79 | 468,777 | -0.08(-0.28%) |
Dec 21, 2012 | 26.93 | 27.03 | 26.80 | 26.87 | 1,243,908 | -0.36(-1.32%) |
Dec 20, 2012 | 27.28 | 27.28 | 27.15 | 27.23 | 1,267,428 | +0.11(+0.41%) |
Dec 19, 2012 | 27.35 | 27.35 | 27.09 | 27.12 | 1,734,845 | -0.08(-0.31%) |
Dec 18, 2012 | 27.20 | 27.26 | 27.10 | 27.20 | 1,093,567 | +0.13(+0.49%) |
Dec 17, 2012 | 27.00 | 27.09 | 26.99 | 27.07 | 982,464 | +0.03(+0.13%) |
Dec 14, 2012 | 26.98 | 27.10 | 26.93 | 27.03 | 1,553,990 | +0.15(+0.54%) |
Dec 13, 2012 | 27.02 | 27.06 | 26.85 | 26.89 | 839,953 | -0.14(-0.51%) |
Dec 12, 2012 | 26.97 | 27.15 | 26.92 | 27.03 | 1,581,571 | +0.19(+0.70%) |
Dec 11, 2012 | 26.86 | 26.93 | 26.78 | 26.84 | 1,055,114 | +0.12(+0.47%) |
Dec 10, 2012 | 26.78 | 26.83 | 26.69 | 26.71 | 806,356 | -0.06(-0.21%) |
Dec 07, 2012 | 26.70 | 26.78 | 26.65 | 26.77 | 1,407,953 | +0.21(+0.81%) |
Dec 06, 2012 | 26.68 | 26.70 | 26.49 | 26.56 | 892,328 | -0.20(-0.75%) |
Dec 05, 2012 | 26.69 | 26.83 | 26.64 | 26.76 | 1,298,832 | +0.03(+0.13%) |
Dec 04, 2012 | 26.84 | 26.84 | 26.67 | 26.72 | 2,614,951 | +0.20(+0.76%) |
Nov 30, 2012 | 26.83 | 26.91 | 26.50 | 26.52 | 8,842,174 | -0.30(-1.13%) |
Nov 29, 2012 | 26.85 | 26.99 | 26.70 | 26.83 | 1,271,906 | +0.23(+0.86%) |
Nov 28, 2012 | 26.53 | 26.67 | 26.43 | 26.60 | 2,164,996 | +0.22(+0.84%) |
Nov 27, 2012 | 26.56 | 26.62 | 26.37 | 26.38 | 1,443,518 | +0.01(+0.03%) |
Nov 26, 2012 | 26.36 | 26.39 | 26.30 | 26.37 | 1,345,315 | +0.08(+0.29%) |
Nov 23, 2012 | 26.21 | 26.32 | 26.18 | 26.29 | 1,569,837 | +0.49(+1.90%) |
Nov 21, 2012 | 25.73 | 25.82 | 25.73 | 25.80 | 812,479 | -0.05(-0.19%) |
Nov 20, 2012 | 25.76 | 25.91 | 25.71 | 25.85 | 1,363,296 | +0.15(+0.59%) |
Nov 19, 2012 | 25.51 | 25.73 | 25.50 | 25.70 | 1,053,659 | +0.45(+1.78%) |
Nov 16, 2012 | 25.23 | 25.28 | 24.98 | 25.25 | 2,043,317 | -0.05(-0.19%) |
Nov 15, 2012 | 25.30 | 25.44 | 25.21 | 25.30 | 1,081,069 | -0.19(-0.76%) |
Nov 14, 2012 | 25.68 | 25.70 | 25.45 | 25.49 | 986,743 | -0.17(-0.67%) |
Nov 13, 2012 | 25.40 | 25.84 | 25.39 | 25.66 | 1,984,054 | +0.20(+0.79%) |
Nov 12, 2012 | 25.45 | 25.53 | 25.44 | 25.46 | 1,410,196 | +0.08(+0.30%) |
Nov 09, 2012 | 25.35 | 25.50 | 25.32 | 25.39 | 1,779,682 | -0.03(-0.11%) |
Nov 08, 2012 | 25.54 | 25.64 | 25.41 | 25.41 | 1,914,687 | -0.17(-0.68%) |
Nov 07, 2012 | 25.68 | 25.68 | 25.43 | 25.59 | 1,075,231 | -0.22(-0.84%) |
Nov 06, 2012 | 25.75 | 25.86 | 25.70 | 25.80 | 1,241,197 | +0.23(+0.91%) |
Nov 05, 2012 | 25.59 | 25.62 | 25.52 | 25.57 | 1,013,901 | -0.01(-0.05%) |
Nov 02, 2012 | 25.63 | 25.74 | 25.55 | 25.59 | 1,260,847 | -0.06(-0.24%) |