Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.15 | 25.41 | 25.01 | 25.37 | 2,522,551 | +0.26(+1.05%) |
Jan 30, 2013 | 25.05 | 25.35 | 24.87 | 25.11 | 2,672,990 | +0.31(+1.24%) |
Jan 29, 2013 | 24.88 | 25.01 | 24.65 | 24.80 | 2,464,177 | +0.19(+0.77%) |
Jan 28, 2013 | 24.95 | 24.98 | 24.46 | 24.61 | 2,171,859 | -0.12(-0.48%) |
Jan 25, 2013 | 25.29 | 25.45 | 24.65 | 24.73 | 2,602,242 | -0.71(-2.78%) |
Jan 24, 2013 | 26.24 | 26.32 | 25.33 | 25.43 | 3,038,275 | -0.90(-3.40%) |
Jan 23, 2013 | 26.61 | 26.73 | 26.24 | 26.33 | 1,512,176 | -0.48(-1.79%) |
Jan 22, 2013 | 26.69 | 26.89 | 26.43 | 26.81 | 1,405,296 | +0.43(+1.65%) |
Jan 18, 2013 | 26.41 | 26.66 | 26.25 | 26.37 | 932,381 | -0.01(-0.03%) |
Jan 17, 2013 | 26.32 | 26.66 | 26.10 | 26.38 | 1,734,998 | -0.25(-0.95%) |
Jan 16, 2013 | 26.69 | 26.76 | 26.47 | 26.64 | 1,120,068 | -0.12(-0.44%) |
Jan 15, 2013 | 26.43 | 26.97 | 26.28 | 26.75 | 2,148,634 | +0.39(+1.48%) |
Jan 14, 2013 | 26.58 | 26.65 | 26.27 | 26.37 | 1,600,950 | -0.04(-0.14%) |
Jan 11, 2013 | 26.25 | 26.41 | 26.04 | 26.40 | 2,732,096 | +0.35(+1.36%) |
Jan 10, 2013 | 26.10 | 26.30 | 25.90 | 26.05 | 3,302,283 | -0.09(-0.35%) |
Jan 09, 2013 | 26.32 | 26.37 | 26.07 | 26.14 | 1,441,274 | -0.14(-0.52%) |
Jan 08, 2013 | 26.68 | 26.78 | 26.17 | 26.27 | 2,286,605 | -0.77(-2.85%) |
Jan 07, 2013 | 27.22 | 27.37 | 26.94 | 27.04 | 1,606,288 | -0.55(-2.00%) |
Jan 04, 2013 | 27.25 | 27.64 | 27.12 | 27.60 | 1,513,178 | +0.08(+0.30%) |
Jan 03, 2013 | 28.14 | 28.51 | 27.47 | 27.52 | 1,459,122 | -0.84(-2.97%) |
Jan 02, 2013 | 28.78 | 28.80 | 28.29 | 28.36 | 2,024,155 | -0.02(-0.06%) |
Dec 31, 2012 | 27.78 | 28.50 | 27.76 | 28.38 | 1,135,623 | +0.62(+2.22%) |
Dec 28, 2012 | 27.95 | 28.24 | 27.70 | 27.76 | 1,157,764 | -0.26(-0.94%) |
Dec 27, 2012 | 27.48 | 28.49 | 27.44 | 28.02 | 1,818,711 | +0.50(+1.81%) |
Dec 26, 2012 | 27.53 | 27.61 | 27.39 | 27.52 | 830,165 | +0.09(+0.33%) |
Dec 24, 2012 | 27.39 | 27.48 | 27.21 | 27.43 | 613,248 | -0.04(-0.13%) |
Dec 21, 2012 | 26.94 | 27.61 | 26.89 | 27.47 | 2,791,078 | +0.14(+0.53%) |
Dec 20, 2012 | 27.23 | 27.51 | 26.72 | 27.33 | 2,481,636 | -0.11(-0.40%) |
Dec 19, 2012 | 27.85 | 27.91 | 27.36 | 27.43 | 2,369,928 | -0.26(-0.95%) |
Dec 18, 2012 | 27.94 | 28.00 | 27.29 | 27.70 | 2,548,675 | +0.54(+2.00%) |
Dec 17, 2012 | 27.13 | 27.32 | 27.02 | 27.15 | 1,628,876 | +0.08(+0.30%) |
Dec 14, 2012 | 27.11 | 27.33 | 26.77 | 27.07 | 2,352,869 | -0.29(-1.06%) |
Dec 13, 2012 | 27.43 | 27.71 | 27.30 | 27.36 | 1,299,482 | -0.63(-2.26%) |
Dec 12, 2012 | 27.42 | 28.31 | 27.28 | 28.00 | 3,845,156 | +0.64(+2.35%) |
Dec 11, 2012 | 27.35 | 27.60 | 27.29 | 27.35 | 1,750,828 | -0.25(-0.92%) |
Dec 10, 2012 | 27.61 | 27.96 | 27.41 | 27.61 | 1,120,520 | +0.30(+1.09%) |
Dec 07, 2012 | 27.32 | 27.47 | 27.06 | 27.31 | 1,188,494 | +0.23(+0.84%) |
Dec 06, 2012 | 27.24 | 27.42 | 26.94 | 27.08 | 1,582,331 | -0.06(-0.23%) |
Dec 05, 2012 | 27.54 | 27.99 | 27.02 | 27.14 | 2,459,637 | -0.53(-1.93%) |
Dec 04, 2012 | 26.98 | 27.79 | 26.94 | 27.68 | 1,694,389 | -0.36(-1.29%) |
Nov 30, 2012 | 28.40 | 28.62 | 27.63 | 28.04 | 1,664,649 | -0.57(-1.99%) |
Nov 29, 2012 | 28.42 | 28.67 | 28.14 | 28.61 | 1,482,546 | +0.86(+3.10%) |
Nov 28, 2012 | 26.81 | 27.78 | 26.78 | 27.75 | 2,231,532 | +0.42(+1.55%) |
Nov 27, 2012 | 27.95 | 28.03 | 27.31 | 27.33 | 1,651,521 | -1.08(-3.79%) |
Nov 26, 2012 | 28.28 | 28.42 | 27.99 | 28.40 | 1,664,271 | +0.14(+0.51%) |
Nov 23, 2012 | 27.95 | 28.44 | 27.89 | 28.26 | 831,367 | +0.30(+1.07%) |
Nov 21, 2012 | 27.43 | 28.02 | 27.29 | 27.96 | 1,562,071 | +0.20(+0.72%) |
Nov 20, 2012 | 27.79 | 27.88 | 27.51 | 27.76 | 1,184,123 | -0.33(-1.19%) |
Nov 19, 2012 | 28.15 | 28.42 | 27.83 | 28.10 | 1,385,183 | +0.33(+1.17%) |
Nov 16, 2012 | 27.44 | 27.89 | 27.08 | 27.77 | 1,838,167 | +0.35(+1.29%) |
Nov 15, 2012 | 27.83 | 28.17 | 27.32 | 27.42 | 2,711,252 | -1.00(-3.53%) |
Nov 14, 2012 | 28.81 | 28.87 | 28.35 | 28.42 | 2,677,606 | -1.38(-4.64%) |
Nov 13, 2012 | 29.75 | 30.14 | 29.51 | 29.80 | 948,873 | -0.44(-1.46%) |
Nov 12, 2012 | 30.55 | 30.59 | 30.06 | 30.25 | 890,547 | +0.07(+0.24%) |
Nov 09, 2012 | 30.57 | 30.82 | 30.16 | 30.17 | 1,385,522 | -0.63(-2.05%) |
Nov 08, 2012 | 29.92 | 31.17 | 29.78 | 30.81 | 3,096,194 | -0.78(-2.46%) |
Nov 07, 2012 | 31.29 | 31.60 | 30.77 | 31.58 | 2,117,863 | +0.82(+2.67%) |
Nov 06, 2012 | 29.88 | 30.84 | 29.80 | 30.76 | 1,960,917 | +1.19(+4.03%) |
Nov 05, 2012 | 29.61 | 29.94 | 29.34 | 29.57 | 1,244,883 | -0.03(-0.09%) |
Nov 02, 2012 | 30.22 | 30.44 | 29.60 | 29.60 | 1,420,071 | -0.75(-2.47%) |