Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.98 | 28.18 | 27.96 | 28.13 | 1,292,060 | +0.12(+0.44%) |
Jan 30, 2013 | 27.85 | 28.03 | 27.84 | 28.01 | 1,160,085 | +0.11(+0.40%) |
Jan 29, 2013 | 27.67 | 27.91 | 27.66 | 27.90 | 1,263,386 | +0.16(+0.57%) |
Jan 28, 2013 | 27.79 | 27.81 | 27.66 | 27.74 | 1,035,763 | -0.03(-0.10%) |
Jan 25, 2013 | 27.70 | 27.77 | 27.59 | 27.77 | 2,071,007 | +0.24(+0.88%) |
Jan 24, 2013 | 27.52 | 27.63 | 27.46 | 27.52 | 1,411,083 | -0.17(-0.60%) |
Jan 23, 2013 | 27.71 | 27.76 | 27.56 | 27.69 | 2,071,160 | +0.71(+2.64%) |
Jan 22, 2013 | 26.94 | 26.99 | 26.78 | 26.98 | 2,174,462 | +0.23(+0.85%) |
Jan 18, 2013 | 26.74 | 26.79 | 26.65 | 26.75 | 1,566,159 | -0.08(-0.28%) |
Jan 17, 2013 | 26.78 | 26.88 | 26.73 | 26.83 | 1,478,893 | -0.12(-0.44%) |
Jan 16, 2013 | 26.90 | 27.01 | 26.85 | 26.94 | 1,969,557 | +0.11(+0.41%) |
Jan 15, 2013 | 26.63 | 26.85 | 26.63 | 26.83 | 1,025,922 | +0.24(+0.91%) |
Jan 14, 2013 | 26.46 | 26.60 | 26.43 | 26.59 | 2,073,960 | -0.10(-0.39%) |
Jan 11, 2013 | 26.60 | 26.74 | 26.56 | 26.69 | 2,299,923 | -0.08(-0.31%) |
Jan 10, 2013 | 26.43 | 26.79 | 26.42 | 26.78 | 2,320,257 | +0.24(+0.91%) |
Jan 09, 2013 | 26.52 | 26.58 | 26.49 | 26.54 | 1,970,372 | -0.26(-0.95%) |
Jan 08, 2013 | 26.68 | 26.81 | 26.65 | 26.79 | 1,003,218 | +0.02(+0.08%) |
Jan 07, 2013 | 26.67 | 26.77 | 26.63 | 26.77 | 1,065,135 | -0.12(-0.46%) |
Jan 04, 2013 | 26.58 | 26.92 | 26.58 | 26.90 | 1,136,028 | +0.15(+0.54%) |
Jan 03, 2013 | 26.69 | 26.85 | 26.67 | 26.75 | 970,903 | -0.22(-0.82%) |
Jan 02, 2013 | 26.94 | 26.97 | 26.83 | 26.97 | 1,120,385 | +0.23(+0.85%) |
Dec 31, 2012 | 26.45 | 26.77 | 26.45 | 26.74 | 809,972 | +0.26(+0.99%) |
Dec 28, 2012 | 26.57 | 26.61 | 26.48 | 26.48 | 831,663 | -0.21(-0.80%) |
Dec 27, 2012 | 26.81 | 26.88 | 26.58 | 26.69 | 1,799,714 | -0.01(-0.05%) |
Dec 26, 2012 | 26.78 | 26.86 | 26.66 | 26.71 | 933,382 | -0.08(-0.28%) |
Dec 24, 2012 | 26.88 | 26.96 | 26.69 | 26.78 | 468,884 | -0.08(-0.28%) |
Dec 21, 2012 | 26.92 | 27.03 | 26.79 | 26.86 | 1,244,193 | -0.36(-1.32%) |
Dec 20, 2012 | 27.28 | 27.28 | 27.14 | 27.22 | 1,267,718 | +0.11(+0.41%) |
Dec 19, 2012 | 27.34 | 27.34 | 27.09 | 27.11 | 1,735,243 | -0.08(-0.30%) |
Dec 18, 2012 | 27.19 | 27.25 | 27.10 | 27.19 | 1,093,817 | +0.13(+0.49%) |
Dec 17, 2012 | 26.99 | 27.09 | 26.99 | 27.06 | 982,690 | +0.03(+0.13%) |
Dec 14, 2012 | 26.98 | 27.10 | 26.92 | 27.03 | 1,554,346 | +0.15(+0.54%) |
Dec 13, 2012 | 27.01 | 27.05 | 26.84 | 26.88 | 840,146 | -0.14(-0.51%) |
Dec 12, 2012 | 26.96 | 27.14 | 26.92 | 27.02 | 1,581,934 | +0.19(+0.70%) |
Dec 11, 2012 | 26.85 | 26.92 | 26.77 | 26.83 | 1,055,356 | +0.12(+0.47%) |
Dec 10, 2012 | 26.78 | 26.83 | 26.69 | 26.71 | 806,541 | -0.06(-0.21%) |
Dec 07, 2012 | 26.69 | 26.77 | 26.64 | 26.76 | 1,408,276 | +0.21(+0.81%) |
Dec 06, 2012 | 26.67 | 26.69 | 26.48 | 26.55 | 892,533 | -0.20(-0.75%) |
Dec 05, 2012 | 26.69 | 26.82 | 26.63 | 26.75 | 1,299,130 | +0.03(+0.13%) |
Dec 04, 2012 | 26.83 | 26.83 | 26.67 | 26.72 | 2,615,550 | +0.20(+0.76%) |
Nov 30, 2012 | 26.83 | 26.90 | 26.49 | 26.52 | 8,844,201 | -0.30(-1.13%) |
Nov 29, 2012 | 26.84 | 26.99 | 26.69 | 26.82 | 1,272,197 | +0.23(+0.86%) |
Nov 28, 2012 | 26.53 | 26.66 | 26.43 | 26.59 | 2,165,493 | +0.22(+0.84%) |
Nov 27, 2012 | 26.56 | 26.62 | 26.36 | 26.37 | 1,443,849 | +0.01(+0.03%) |
Nov 26, 2012 | 26.36 | 26.38 | 26.29 | 26.36 | 1,345,623 | +0.08(+0.29%) |
Nov 23, 2012 | 26.20 | 26.31 | 26.18 | 26.29 | 1,570,197 | +0.49(+1.90%) |
Nov 21, 2012 | 25.73 | 25.81 | 25.72 | 25.80 | 812,665 | -0.05(-0.19%) |
Nov 20, 2012 | 25.75 | 25.91 | 25.70 | 25.84 | 1,363,608 | +0.15(+0.59%) |
Nov 19, 2012 | 25.51 | 25.72 | 25.49 | 25.69 | 1,053,901 | +0.45(+1.78%) |
Nov 16, 2012 | 25.22 | 25.27 | 24.98 | 25.24 | 2,043,785 | -0.05(-0.19%) |
Nov 15, 2012 | 25.30 | 25.44 | 25.20 | 25.29 | 1,081,316 | -0.19(-0.76%) |
Nov 14, 2012 | 25.67 | 25.70 | 25.44 | 25.48 | 986,969 | -0.17(-0.67%) |
Nov 13, 2012 | 25.39 | 25.83 | 25.38 | 25.66 | 1,984,509 | +0.20(+0.79%) |
Nov 12, 2012 | 25.44 | 25.53 | 25.44 | 25.46 | 1,410,519 | +0.08(+0.30%) |
Nov 09, 2012 | 25.34 | 25.49 | 25.32 | 25.38 | 1,780,090 | -0.03(-0.11%) |
Nov 08, 2012 | 25.53 | 25.63 | 25.41 | 25.41 | 1,915,126 | -0.17(-0.68%) |
Nov 07, 2012 | 25.68 | 25.68 | 25.42 | 25.58 | 1,075,477 | -0.22(-0.84%) |
Nov 06, 2012 | 25.74 | 25.85 | 25.70 | 25.80 | 1,241,481 | +0.23(+0.91%) |
Nov 05, 2012 | 25.59 | 25.61 | 25.51 | 25.57 | 1,014,133 | -0.01(-0.05%) |
Nov 02, 2012 | 25.62 | 25.73 | 25.55 | 25.58 | 1,261,136 | -0.06(-0.24%) |