Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.80 | 26.81 | 26.72 | 26.77 | 13,766 | -0.06(-0.22%) |
Jan 30, 2013 | 26.88 | 26.91 | 26.80 | 26.83 | 11,597 | -0.05(-0.17%) |
Jan 29, 2013 | 26.74 | 26.88 | 26.71 | 26.88 | 14,577 | +0.13(+0.48%) |
Jan 28, 2013 | 26.79 | 26.80 | 26.68 | 26.75 | 15,371 | +0.00(+0.00%) |
Jan 25, 2013 | 26.68 | 26.75 | 26.68 | 26.75 | 27,109 | +0.17(+0.62%) |
Jan 24, 2013 | 26.55 | 26.66 | 26.54 | 26.59 | 20,119 | +0.01(+0.05%) |
Jan 23, 2013 | 26.58 | 26.60 | 26.53 | 26.57 | 30,670 | +0.05(+0.18%) |
Jan 22, 2013 | 26.44 | 26.53 | 26.36 | 26.53 | 17,268 | +0.14(+0.51%) |
Jan 18, 2013 | 26.37 | 26.39 | 26.30 | 26.39 | 13,383 | -0.04(-0.13%) |
Jan 17, 2013 | 26.30 | 26.45 | 26.30 | 26.43 | 18,150 | +0.25(+0.95%) |
Jan 16, 2013 | 26.20 | 26.23 | 26.18 | 26.18 | 11,416 | -0.07(-0.25%) |
Jan 15, 2013 | 26.12 | 26.26 | 26.10 | 26.24 | 27,020 | +0.06(+0.24%) |
Jan 14, 2013 | 26.21 | 26.21 | 26.15 | 26.18 | 8,769 | +0.00(+0.01%) |
Jan 11, 2013 | 26.19 | 26.19 | 26.10 | 26.18 | 14,591 | +0.04(+0.15%) |
Jan 10, 2013 | 26.14 | 26.15 | 26.00 | 26.14 | 9,681 | +0.10(+0.39%) |
Jan 09, 2013 | 26.02 | 26.05 | 25.99 | 26.04 | 12,097 | +0.11(+0.41%) |
Jan 08, 2013 | 25.96 | 26.00 | 25.83 | 25.93 | 18,251 | -0.07(-0.26%) |
Jan 07, 2013 | 26.02 | 26.03 | 25.94 | 26.00 | 41,456 | -0.11(-0.42%) |
Jan 04, 2013 | 26.03 | 26.13 | 26.00 | 26.11 | 54,442 | +0.03(+0.10%) |
Jan 03, 2013 | 25.95 | 26.08 | 25.95 | 26.08 | 15,663 | +0.14(+0.56%) |
Jan 02, 2013 | 25.84 | 25.94 | 25.74 | 25.94 | 85,000 | +0.70(+2.76%) |
Dec 31, 2012 | 24.96 | 25.24 | 24.96 | 25.24 | 33,002 | +0.29(+1.16%) |
Dec 28, 2012 | 25.01 | 25.12 | 24.95 | 24.95 | 9,667 | -0.15(-0.59%) |
Dec 27, 2012 | 25.25 | 25.25 | 24.94 | 25.10 | 30,120 | -0.17(-0.69%) |
Dec 26, 2012 | 25.24 | 25.28 | 25.20 | 25.28 | 17,456 | -0.09(-0.37%) |
Dec 24, 2012 | 25.38 | 25.40 | 25.34 | 25.37 | 21,901 | -0.09(-0.35%) |
Dec 21, 2012 | 25.40 | 25.48 | 25.35 | 25.46 | 54,762 | -0.16(-0.63%) |
Dec 20, 2012 | 25.53 | 25.63 | 25.50 | 25.62 | 109,553 | +0.09(+0.37%) |
Dec 19, 2012 | 25.65 | 25.67 | 25.53 | 25.53 | 20,394 | -0.11(-0.42%) |
Dec 18, 2012 | 25.36 | 25.65 | 25.35 | 25.64 | 39,174 | +0.32(+1.25%) |
Dec 17, 2012 | 25.22 | 25.32 | 25.22 | 25.32 | 6,788 | +0.26(+1.05%) |
Dec 14, 2012 | 25.09 | 25.15 | 25.05 | 25.06 | 9,383 | -0.07(-0.27%) |
Dec 13, 2012 | 25.23 | 25.31 | 25.06 | 25.12 | 12,534 | -0.11(-0.45%) |
Dec 12, 2012 | 25.37 | 25.41 | 25.24 | 25.24 | 19,791 | -0.03(-0.12%) |
Dec 11, 2012 | 25.28 | 25.34 | 25.20 | 25.27 | 28,409 | +0.14(+0.57%) |
Dec 10, 2012 | 25.12 | 25.12 | 25.12 | 25.12 | 2,838 | +0.04(+0.17%) |
Dec 07, 2012 | 25.16 | 25.16 | 25.00 | 25.08 | 71,415 | +0.05(+0.19%) |
Dec 06, 2012 | 24.92 | 25.04 | 24.92 | 25.04 | 12,458 | +0.08(+0.30%) |
Dec 05, 2012 | 24.91 | 25.04 | 24.85 | 24.96 | 27,491 | +0.05(+0.22%) |
Dec 04, 2012 | 24.99 | 24.99 | 24.85 | 24.90 | 9,811 | -0.10(-0.42%) |
Nov 30, 2012 | 25.07 | 25.07 | 25.00 | 25.01 | 3,931 | -0.04(-0.17%) |
Nov 29, 2012 | 25.07 | 25.13 | 25.00 | 25.05 | 12,267 | +0.09(+0.36%) |
Nov 28, 2012 | 24.74 | 24.96 | 24.74 | 24.96 | 875 | +0.10(+0.41%) |
Nov 27, 2012 | 24.97 | 24.99 | 24.86 | 24.86 | 9,925 | -0.12(-0.49%) |
Nov 26, 2012 | 24.91 | 24.98 | 24.91 | 24.98 | 5,431 | +0.07(+0.29%) |
Nov 23, 2012 | 24.82 | 24.96 | 24.82 | 24.91 | 7,576 | +0.20(+0.82%) |
Nov 21, 2012 | 24.65 | 24.72 | 24.64 | 24.71 | 12,016 | +0.11(+0.43%) |
Nov 20, 2012 | 24.58 | 24.66 | 24.57 | 24.60 | 4,875 | -0.06(-0.24%) |
Nov 19, 2012 | 24.51 | 24.67 | 24.49 | 24.66 | 19,765 | +0.45(+1.85%) |
Nov 16, 2012 | 24.11 | 24.24 | 24.02 | 24.22 | 20,156 | +0.14(+0.56%) |
Nov 15, 2012 | 24.11 | 24.22 | 24.00 | 24.08 | 161,050 | -0.03(-0.14%) |
Nov 14, 2012 | 24.27 | 24.31 | 24.05 | 24.11 | 35,576 | -0.40(-1.62%) |
Nov 13, 2012 | 24.08 | 24.55 | 24.08 | 24.51 | 5,757 | +0.08(+0.33%) |
Nov 12, 2012 | 24.51 | 24.51 | 24.37 | 24.43 | 12,009 | -0.01(-0.03%) |
Nov 09, 2012 | 24.38 | 24.51 | 24.38 | 24.44 | 7,481 | -0.12(-0.51%) |
Nov 08, 2012 | 24.72 | 24.72 | 24.52 | 24.56 | 6,874 | -0.22(-0.87%) |
Nov 07, 2012 | 24.94 | 24.94 | 24.74 | 24.78 | 4,577 | -0.49(-1.94%) |
Nov 06, 2012 | 25.34 | 25.34 | 25.25 | 25.27 | 5,447 | +0.20(+0.81%) |
Nov 05, 2012 | 24.92 | 25.06 | 24.88 | 25.06 | 13,729 | +0.08(+0.33%) |
Nov 02, 2012 | 25.28 | 25.28 | 24.98 | 24.98 | 18,159 | -0.09(-0.37%) |