Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.24 | 25.74 | 25.24 | 25.52 | 5,746,057 | +0.32(+1.26%) |
Jan 30, 2013 | 25.32 | 25.56 | 25.19 | 25.20 | 3,993,611 | -0.22(-0.86%) |
Jan 29, 2013 | 25.57 | 25.60 | 25.31 | 25.42 | 4,259,667 | -0.12(-0.47%) |
Jan 28, 2013 | 25.71 | 25.73 | 25.32 | 25.54 | 5,450,636 | -0.22(-0.86%) |
Jan 25, 2013 | 25.22 | 25.80 | 25.07 | 25.76 | 7,581,737 | +0.55(+2.19%) |
Jan 24, 2013 | 26.04 | 26.11 | 24.69 | 25.20 | 11,780,067 | -0.86(-3.30%) |
Jan 23, 2013 | 25.53 | 26.09 | 25.36 | 26.07 | 5,704,974 | +0.32(+1.26%) |
Jan 22, 2013 | 25.64 | 25.79 | 25.48 | 25.74 | 5,988,057 | +0.16(+0.64%) |
Jan 18, 2013 | 26.14 | 26.14 | 25.47 | 25.58 | 10,655,415 | -0.55(-2.11%) |
Jan 17, 2013 | 26.48 | 26.54 | 25.70 | 26.13 | 6,397,396 | -0.31(-1.16%) |
Jan 16, 2013 | 26.65 | 26.71 | 26.31 | 26.44 | 2,510,831 | -0.17(-0.64%) |
Jan 15, 2013 | 26.51 | 26.92 | 26.36 | 26.61 | 5,686,929 | +0.00(+0.01%) |
Jan 14, 2013 | 25.76 | 26.63 | 25.59 | 26.61 | 4,325,400 | +0.84(+3.28%) |
Jan 11, 2013 | 26.25 | 26.25 | 25.75 | 25.76 | 4,035,151 | -0.33(-1.27%) |
Jan 10, 2013 | 25.61 | 26.10 | 25.48 | 26.09 | 5,047,736 | +0.56(+2.18%) |
Jan 09, 2013 | 25.86 | 25.98 | 25.45 | 25.54 | 5,509,874 | -0.27(-1.07%) |
Jan 08, 2013 | 25.78 | 26.06 | 25.68 | 25.81 | 5,101,519 | -0.02(-0.06%) |
Jan 07, 2013 | 26.32 | 26.40 | 25.64 | 25.83 | 6,762,337 | -0.77(-2.88%) |
Jan 04, 2013 | 26.37 | 26.63 | 26.14 | 26.59 | 3,920,700 | +0.35(+1.33%) |
Jan 03, 2013 | 26.07 | 26.32 | 25.98 | 26.24 | 4,570,732 | +0.25(+0.95%) |
Jan 02, 2013 | 26.04 | 26.10 | 25.44 | 26.00 | 7,125,174 | -0.11(-0.40%) |
Dec 31, 2012 | 25.53 | 26.19 | 25.50 | 26.10 | 3,169,695 | +0.46(+1.81%) |
Dec 28, 2012 | 25.79 | 26.02 | 25.55 | 25.64 | 2,763,370 | -0.32(-1.24%) |
Dec 27, 2012 | 25.63 | 26.04 | 25.48 | 25.96 | 3,410,735 | +0.37(+1.45%) |
Dec 26, 2012 | 25.95 | 26.04 | 25.26 | 25.59 | 3,575,239 | -0.35(-1.37%) |
Dec 24, 2012 | 25.95 | 26.03 | 25.68 | 25.94 | 1,176,729 | -0.01(-0.03%) |
Dec 21, 2012 | 26.02 | 26.11 | 25.71 | 25.95 | 4,558,893 | -0.10(-0.37%) |
Dec 20, 2012 | 26.18 | 26.22 | 25.64 | 26.05 | 3,698,133 | -0.10(-0.38%) |
Dec 19, 2012 | 26.32 | 26.60 | 26.13 | 26.15 | 4,243,530 | -0.11(-0.41%) |
Dec 18, 2012 | 26.22 | 26.50 | 26.15 | 26.25 | 4,190,342 | +0.13(+0.48%) |
Dec 17, 2012 | 25.61 | 26.14 | 25.57 | 26.13 | 4,644,210 | +0.51(+1.98%) |
Dec 14, 2012 | 25.80 | 25.93 | 25.40 | 25.62 | 4,523,259 | +0.13(+0.50%) |
Dec 13, 2012 | 25.88 | 26.00 | 25.42 | 25.49 | 3,558,581 | -0.39(-1.52%) |
Dec 12, 2012 | 26.24 | 26.24 | 25.69 | 25.89 | 3,749,204 | -0.27(-1.04%) |
Dec 11, 2012 | 25.77 | 26.18 | 25.70 | 26.16 | 5,045,671 | +0.46(+1.78%) |
Dec 10, 2012 | 26.33 | 26.38 | 25.39 | 25.70 | 9,496,916 | -0.68(-2.59%) |
Dec 07, 2012 | 26.49 | 26.59 | 26.02 | 26.39 | 4,952,869 | -0.07(-0.25%) |
Dec 06, 2012 | 26.62 | 26.90 | 26.39 | 26.45 | 6,163,683 | -0.17(-0.63%) |
Dec 05, 2012 | 26.85 | 27.23 | 26.29 | 26.62 | 6,376,281 | -0.23(-0.86%) |
Dec 04, 2012 | 27.62 | 27.67 | 26.77 | 26.85 | 3,844,823 | -0.74(-2.69%) |
Nov 30, 2012 | 27.85 | 27.86 | 27.38 | 27.60 | 4,608,483 | -0.22(-0.79%) |
Nov 29, 2012 | 27.94 | 27.94 | 27.51 | 27.82 | 3,973,682 | -0.05(-0.19%) |
Nov 28, 2012 | 26.78 | 27.89 | 26.74 | 27.87 | 4,292,717 | +1.06(+3.95%) |
Nov 27, 2012 | 26.34 | 27.07 | 26.14 | 26.81 | 4,231,109 | -0.23(-0.85%) |
Nov 26, 2012 | 27.18 | 27.39 | 26.73 | 27.04 | 4,142,901 | -0.21(-0.79%) |
Nov 23, 2012 | 27.06 | 27.26 | 27.01 | 27.26 | 1,103,029 | +0.29(+1.08%) |
Nov 21, 2012 | 27.17 | 27.29 | 26.86 | 26.96 | 2,082,871 | -0.13(-0.47%) |
Nov 20, 2012 | 27.00 | 27.16 | 26.85 | 27.09 | 3,063,807 | +0.10(+0.37%) |
Nov 19, 2012 | 26.80 | 27.25 | 26.77 | 26.99 | 6,429,618 | +0.20(+0.75%) |
Nov 16, 2012 | 26.48 | 26.87 | 26.38 | 26.79 | 3,296,531 | +0.34(+1.27%) |
Nov 15, 2012 | 26.51 | 26.86 | 26.31 | 26.45 | 2,428,243 | -0.10(-0.39%) |
Nov 14, 2012 | 27.05 | 27.28 | 26.39 | 26.56 | 3,924,841 | -0.35(-1.32%) |
Nov 13, 2012 | 27.38 | 27.38 | 26.74 | 26.91 | 4,183,280 | -0.54(-1.97%) |
Nov 12, 2012 | 27.51 | 27.55 | 26.60 | 27.45 | 6,424,343 | +1.16(+4.41%) |
Nov 09, 2012 | 26.33 | 26.69 | 26.26 | 26.29 | 4,596,019 | -0.09(-0.35%) |
Nov 08, 2012 | 27.09 | 27.09 | 26.35 | 26.38 | 3,746,786 | -0.71(-2.61%) |
Nov 07, 2012 | 27.38 | 27.48 | 26.85 | 27.09 | 3,048,067 | -0.53(-1.92%) |
Nov 06, 2012 | 27.26 | 27.62 | 27.15 | 27.62 | 1,815,452 | +0.34(+1.25%) |
Nov 05, 2012 | 27.12 | 27.41 | 27.05 | 27.28 | 1,358,519 | +0.13(+0.46%) |
Nov 02, 2012 | 27.53 | 27.76 | 27.16 | 27.16 | 2,297,110 | -0.30(-1.10%) |