Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.08 | 26.36 | 25.82 | 25.88 | 1,917,880 | -0.17(-0.64%) |
Jan 30, 2013 | 25.95 | 26.36 | 25.83 | 26.05 | 884,945 | +0.09(+0.35%) |
Jan 29, 2013 | 25.76 | 26.00 | 25.76 | 25.96 | 974,762 | +0.22(+0.85%) |
Jan 28, 2013 | 26.10 | 26.10 | 25.66 | 25.74 | 916,555 | -0.30(-1.15%) |
Jan 25, 2013 | 25.82 | 26.06 | 25.64 | 26.04 | 1,209,552 | +0.25(+0.96%) |
Jan 24, 2013 | 25.62 | 25.90 | 25.62 | 25.79 | 563,995 | +0.16(+0.61%) |
Jan 23, 2013 | 25.77 | 25.85 | 25.52 | 25.63 | 697,412 | -0.12(-0.45%) |
Jan 22, 2013 | 25.80 | 25.83 | 25.61 | 25.75 | 778,172 | -0.10(-0.39%) |
Jan 18, 2013 | 25.73 | 25.89 | 25.64 | 25.85 | 1,871,375 | +0.18(+0.70%) |
Jan 17, 2013 | 25.54 | 25.84 | 25.44 | 25.67 | 967,792 | +0.23(+0.90%) |
Jan 16, 2013 | 25.42 | 25.50 | 25.34 | 25.44 | 823,837 | -0.08(-0.30%) |
Jan 15, 2013 | 25.38 | 25.53 | 25.20 | 25.52 | 1,428,340 | +0.07(+0.28%) |
Jan 14, 2013 | 25.18 | 25.48 | 25.10 | 25.44 | 1,390,227 | +0.27(+1.06%) |
Jan 11, 2013 | 25.14 | 25.33 | 24.91 | 25.18 | 1,513,550 | +0.03(+0.13%) |
Jan 10, 2013 | 25.08 | 25.22 | 24.93 | 25.14 | 1,178,382 | +0.22(+0.87%) |
Jan 09, 2013 | 25.20 | 25.31 | 24.83 | 24.93 | 1,436,500 | -0.23(-0.91%) |
Jan 08, 2013 | 24.55 | 25.20 | 24.36 | 25.16 | 2,549,412 | +0.47(+1.91%) |
Jan 07, 2013 | 24.96 | 25.14 | 24.58 | 24.68 | 1,905,530 | -0.41(-1.63%) |
Jan 04, 2013 | 25.00 | 25.13 | 24.92 | 25.09 | 1,939,402 | +0.09(+0.37%) |
Jan 03, 2013 | 25.44 | 25.58 | 24.93 | 25.00 | 1,368,045 | -0.57(-2.22%) |
Jan 02, 2013 | 25.53 | 25.57 | 25.28 | 25.57 | 1,934,440 | +0.29(+1.16%) |
Dec 31, 2012 | 24.80 | 25.29 | 24.67 | 25.28 | 1,113,655 | +0.46(+1.84%) |
Dec 28, 2012 | 25.08 | 25.14 | 24.82 | 24.82 | 580,302 | -0.36(-1.45%) |
Dec 27, 2012 | 25.15 | 25.30 | 24.94 | 25.18 | 958,787 | +0.10(+0.38%) |
Dec 26, 2012 | 25.25 | 25.42 | 25.06 | 25.09 | 814,640 | -0.31(-1.23%) |
Dec 24, 2012 | 25.25 | 25.42 | 25.12 | 25.40 | 320,792 | +0.08(+0.30%) |
Dec 21, 2012 | 25.48 | 25.59 | 25.14 | 25.32 | 2,036,642 | -0.14(-0.53%) |
Dec 20, 2012 | 25.35 | 25.57 | 25.30 | 25.46 | 1,233,140 | +0.18(+0.70%) |
Dec 19, 2012 | 25.58 | 25.58 | 25.26 | 25.28 | 1,541,355 | -0.32(-1.25%) |
Dec 18, 2012 | 25.42 | 25.60 | 25.21 | 25.60 | 1,486,290 | +0.17(+0.66%) |
Dec 17, 2012 | 25.35 | 25.64 | 25.26 | 25.44 | 1,117,030 | +0.12(+0.49%) |
Dec 14, 2012 | 25.30 | 25.52 | 25.06 | 25.31 | 1,190,042 | +0.02(+0.06%) |
Dec 13, 2012 | 25.57 | 25.71 | 25.27 | 25.30 | 1,962,277 | -0.30(-1.19%) |
Dec 12, 2012 | 26.23 | 26.30 | 25.56 | 25.60 | 1,809,930 | -0.59(-2.26%) |
Dec 11, 2012 | 26.24 | 26.43 | 26.02 | 26.19 | 1,709,212 | -0.02(-0.08%) |
Dec 10, 2012 | 25.84 | 26.39 | 25.80 | 26.21 | 2,131,140 | -1.22(-4.43%) |
Dec 07, 2012 | 27.29 | 27.56 | 27.20 | 27.43 | 3,778,065 | +0.18(+0.68%) |
Dec 06, 2012 | 27.37 | 27.50 | 27.13 | 27.24 | 1,484,842 | -0.13(-0.47%) |
Dec 05, 2012 | 27.70 | 28.40 | 27.27 | 27.37 | 1,958,690 | -0.12(-0.45%) |
Dec 04, 2012 | 27.83 | 27.91 | 27.42 | 27.50 | 1,962,335 | -0.58(-2.05%) |
Nov 30, 2012 | 27.80 | 28.08 | 27.04 | 28.07 | 2,739,740 | +0.02(+0.06%) |
Nov 29, 2012 | 27.78 | 28.26 | 27.60 | 28.06 | 1,168,302 | +0.32(+1.14%) |
Nov 28, 2012 | 27.65 | 27.92 | 27.36 | 27.74 | 1,212,305 | +0.02(+0.09%) |
Nov 27, 2012 | 28.08 | 28.35 | 27.57 | 27.72 | 1,888,567 | +0.52(+1.93%) |
Nov 26, 2012 | 27.24 | 27.34 | 27.06 | 27.19 | 1,286,300 | -0.18(-0.64%) |
Nov 23, 2012 | 26.92 | 27.37 | 26.83 | 27.37 | 224,040 | +0.58(+2.17%) |
Nov 21, 2012 | 26.90 | 27.05 | 26.62 | 26.79 | 431,060 | -0.13(-0.48%) |
Nov 20, 2012 | 26.65 | 26.92 | 26.51 | 26.92 | 592,880 | +0.18(+0.69%) |
Nov 19, 2012 | 26.31 | 26.73 | 26.08 | 26.73 | 919,910 | +0.61(+2.33%) |
Nov 16, 2012 | 25.89 | 26.24 | 25.52 | 26.12 | 3,235,932 | +0.23(+0.88%) |
Nov 15, 2012 | 25.71 | 25.98 | 25.64 | 25.90 | 965,722 | +0.22(+0.87%) |
Nov 14, 2012 | 25.90 | 25.90 | 25.56 | 25.67 | 556,425 | -0.15(-0.57%) |
Nov 13, 2012 | 25.55 | 26.04 | 25.52 | 25.82 | 567,220 | +0.18(+0.70%) |
Nov 12, 2012 | 25.70 | 25.70 | 25.40 | 25.64 | 469,437 | -0.02(-0.08%) |
Nov 09, 2012 | 25.72 | 25.89 | 25.64 | 25.66 | 777,162 | -0.15(-0.59%) |
Nov 08, 2012 | 25.70 | 25.93 | 25.55 | 25.81 | 971,125 | +0.05(+0.20%) |
Nov 07, 2012 | 25.70 | 25.85 | 25.24 | 25.76 | 867,477 | -0.08(-0.31%) |
Nov 06, 2012 | 25.80 | 26.01 | 25.72 | 25.84 | 584,047 | +0.06(+0.25%) |
Nov 05, 2012 | 25.74 | 25.88 | 25.44 | 25.78 | 695,040 | -0.01(-0.05%) |
Nov 02, 2012 | 26.01 | 26.06 | 25.76 | 25.79 | 741,735 | -0.02(-0.09%) |