Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.00 | 28.09 | 27.92 | 27.93 | 678,828 | -0.14(-0.49%) |
Jan 30, 2013 | 28.09 | 28.21 | 28.01 | 28.07 | 1,241,401 | +0.05(+0.16%) |
Jan 29, 2013 | 27.85 | 28.03 | 27.75 | 28.02 | 855,393 | +0.15(+0.53%) |
Jan 28, 2013 | 28.01 | 28.01 | 27.84 | 27.87 | 1,131,833 | +0.11(+0.40%) |
Jan 25, 2013 | 27.69 | 27.83 | 27.64 | 27.76 | 1,488,927 | +0.36(+1.31%) |
Jan 24, 2013 | 27.35 | 27.49 | 27.33 | 27.40 | 733,321 | +0.10(+0.37%) |
Jan 23, 2013 | 27.25 | 27.33 | 27.19 | 27.30 | 399,490 | +0.06(+0.24%) |
Jan 22, 2013 | 27.44 | 27.47 | 27.24 | 27.24 | 371,430 | -0.09(-0.34%) |
Jan 18, 2013 | 27.42 | 27.45 | 27.31 | 27.33 | 204,504 | -0.18(-0.67%) |
Jan 17, 2013 | 27.49 | 27.61 | 27.43 | 27.51 | 616,876 | +0.29(+1.05%) |
Jan 16, 2013 | 27.20 | 27.32 | 27.17 | 27.23 | 440,375 | -0.10(-0.37%) |
Jan 15, 2013 | 27.20 | 27.34 | 27.16 | 27.33 | 449,213 | -0.08(-0.30%) |
Jan 14, 2013 | 27.33 | 27.48 | 27.25 | 27.41 | 422,914 | +0.06(+0.20%) |
Jan 11, 2013 | 27.69 | 27.71 | 27.35 | 27.36 | 827,668 | -0.26(-0.94%) |
Jan 10, 2013 | 27.66 | 27.71 | 27.49 | 27.61 | 493,605 | +0.06(+0.23%) |
Jan 09, 2013 | 27.50 | 27.60 | 27.42 | 27.55 | 1,200,593 | +0.05(+0.17%) |
Jan 08, 2013 | 27.55 | 27.61 | 27.49 | 27.50 | 400,636 | -0.18(-0.67%) |
Jan 07, 2013 | 27.73 | 27.80 | 27.63 | 27.69 | 418,045 | -0.04(-0.13%) |
Jan 04, 2013 | 27.88 | 27.95 | 27.70 | 27.73 | 872,293 | -0.06(-0.23%) |
Jan 03, 2013 | 27.49 | 27.83 | 27.46 | 27.79 | 1,421,465 | +0.34(+1.24%) |
Jan 02, 2013 | 27.46 | 27.46 | 27.11 | 27.45 | 683,059 | +0.34(+1.26%) |
Dec 31, 2012 | 26.70 | 27.11 | 26.70 | 27.11 | 700,571 | +0.50(+1.87%) |
Dec 28, 2012 | 26.66 | 26.73 | 26.61 | 26.61 | 599,133 | -0.15(-0.55%) |
Dec 27, 2012 | 26.92 | 26.94 | 26.62 | 26.76 | 1,041,270 | -0.12(-0.45%) |
Dec 26, 2012 | 26.91 | 26.95 | 26.86 | 26.88 | 402,061 | -0.08(-0.31%) |
Dec 24, 2012 | 26.97 | 26.99 | 26.95 | 26.96 | 155,274 | +0.06(+0.24%) |
Dec 21, 2012 | 26.91 | 26.99 | 26.88 | 26.89 | 1,010,226 | -0.32(-1.19%) |
Dec 20, 2012 | 27.13 | 27.29 | 27.04 | 27.22 | 302,057 | +0.02(+0.07%) |
Dec 19, 2012 | 27.19 | 27.25 | 27.05 | 27.20 | 252,328 | -0.11(-0.41%) |
Dec 18, 2012 | 27.08 | 27.44 | 27.03 | 27.31 | 567,074 | +0.28(+1.02%) |
Dec 17, 2012 | 26.65 | 27.04 | 26.65 | 27.03 | 384,196 | +0.39(+1.45%) |
Dec 14, 2012 | 26.73 | 26.74 | 26.61 | 26.65 | 159,678 | -0.18(-0.69%) |
Dec 13, 2012 | 26.92 | 26.96 | 26.73 | 26.83 | 355,640 | -0.03(-0.10%) |
Dec 12, 2012 | 26.58 | 26.86 | 26.51 | 26.86 | 327,336 | +0.32(+1.22%) |
Dec 11, 2012 | 26.52 | 26.59 | 26.49 | 26.54 | 257,401 | +0.18(+0.67%) |
Dec 10, 2012 | 26.37 | 26.44 | 26.32 | 26.36 | 220,478 | -0.10(-0.38%) |
Dec 07, 2012 | 26.45 | 26.48 | 26.36 | 26.46 | 257,020 | +0.23(+0.88%) |
Dec 06, 2012 | 26.16 | 26.24 | 26.12 | 26.23 | 473,928 | -0.05(-0.18%) |
Dec 05, 2012 | 26.27 | 26.31 | 26.18 | 26.28 | 525,943 | +0.00(+0.00%) |
Dec 04, 2012 | 26.35 | 26.39 | 26.27 | 26.28 | 371,097 | -0.18(-0.70%) |
Nov 30, 2012 | 26.31 | 26.47 | 26.30 | 26.46 | 414,474 | +0.08(+0.32%) |
Nov 29, 2012 | 26.45 | 26.53 | 26.32 | 26.38 | 264,782 | -0.03(-0.10%) |
Nov 28, 2012 | 26.19 | 26.41 | 26.18 | 26.41 | 381,874 | +0.05(+0.17%) |
Nov 27, 2012 | 26.45 | 26.48 | 26.34 | 26.36 | 306,992 | -0.12(-0.45%) |
Nov 26, 2012 | 26.40 | 26.48 | 26.31 | 26.48 | 219,465 | -0.12(-0.45%) |
Nov 23, 2012 | 26.59 | 26.62 | 26.54 | 26.60 | 110,376 | +0.02(+0.07%) |
Nov 21, 2012 | 26.62 | 26.64 | 26.55 | 26.58 | 278,553 | +0.04(+0.14%) |
Nov 20, 2012 | 26.32 | 26.55 | 26.29 | 26.54 | 268,570 | +0.25(+0.95%) |
Nov 19, 2012 | 26.32 | 26.37 | 26.26 | 26.30 | 178,244 | +0.15(+0.56%) |
Nov 16, 2012 | 26.14 | 26.16 | 25.97 | 26.15 | 425,720 | +0.05(+0.18%) |
Nov 15, 2012 | 26.20 | 26.22 | 26.01 | 26.10 | 324,464 | +0.04(+0.14%) |
Nov 14, 2012 | 26.28 | 26.29 | 26.05 | 26.06 | 149,635 | -0.03(-0.11%) |
Nov 13, 2012 | 26.07 | 26.22 | 26.05 | 26.09 | 438,918 | -0.10(-0.39%) |
Nov 12, 2012 | 26.24 | 26.27 | 26.14 | 26.19 | 193,713 | -0.04(-0.14%) |
Nov 09, 2012 | 26.30 | 26.41 | 26.23 | 26.23 | 379,839 | -0.03(-0.11%) |
Nov 08, 2012 | 26.70 | 26.78 | 26.26 | 26.26 | 692,362 | -0.40(-1.49%) |
Nov 07, 2012 | 26.68 | 26.70 | 26.54 | 26.66 | 693,906 | -0.51(-1.87%) |
Nov 06, 2012 | 27.00 | 27.16 | 26.91 | 27.16 | 239,179 | +0.29(+1.06%) |
Nov 05, 2012 | 26.95 | 26.95 | 26.83 | 26.88 | 895,631 | -0.19(-0.72%) |
Nov 02, 2012 | 27.28 | 27.29 | 27.06 | 27.07 | 135,216 | +0.02(+0.07%) |