Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.59 | 25.76 | 25.48 | 25.54 | 4,308,196 | +0.26(+1.04%) |
Jan 30, 2013 | 25.60 | 25.70 | 25.15 | 25.28 | 5,946,931 | -0.24(-0.92%) |
Jan 29, 2013 | 25.30 | 25.59 | 25.26 | 25.51 | 3,670,235 | +0.70(+2.81%) |
Jan 28, 2013 | 25.11 | 25.12 | 24.82 | 24.82 | 3,240,371 | -0.42(-1.67%) |
Jan 25, 2013 | 25.19 | 25.25 | 24.96 | 25.24 | 4,462,276 | -0.01(-0.05%) |
Jan 24, 2013 | 25.26 | 25.59 | 25.15 | 25.25 | 4,938,922 | +0.16(+0.63%) |
Jan 23, 2013 | 25.56 | 25.35 | 25.03 | 25.09 | 5,823,359 | -0.47(-1.84%) |
Jan 22, 2013 | 25.44 | 25.68 | 25.33 | 25.56 | 4,251,957 | +0.30(+1.20%) |
Jan 18, 2013 | 25.46 | 25.46 | 25.04 | 25.26 | 6,721,459 | +0.47(+1.88%) |
Jan 17, 2013 | 24.90 | 24.93 | 24.63 | 24.80 | 8,756,042 | -0.09(-0.38%) |
Jan 16, 2013 | 25.00 | 25.13 | 24.74 | 24.89 | 5,647,394 | -0.45(-1.78%) |
Jan 15, 2013 | 25.17 | 25.48 | 25.16 | 25.34 | 2,607,484 | +0.10(+0.39%) |
Jan 14, 2013 | 25.30 | 25.37 | 25.10 | 25.24 | 4,925,972 | +0.07(+0.29%) |
Jan 11, 2013 | 25.33 | 25.39 | 25.05 | 25.17 | 6,731,200 | -0.74(-2.86%) |
Jan 10, 2013 | 25.86 | 25.97 | 25.57 | 25.91 | 5,087,720 | +0.04(+0.16%) |
Jan 09, 2013 | 25.82 | 25.93 | 25.72 | 25.87 | 3,874,550 | +0.12(+0.46%) |
Jan 08, 2013 | 25.74 | 25.84 | 25.70 | 25.75 | 3,558,156 | -0.34(-1.32%) |
Jan 07, 2013 | 25.95 | 26.17 | 25.92 | 26.10 | 5,039,799 | -0.26(-1.00%) |
Jan 04, 2013 | 26.11 | 26.42 | 26.10 | 26.36 | 6,089,278 | -0.09(-0.34%) |
Jan 03, 2013 | 26.74 | 26.78 | 26.33 | 26.45 | 4,560,078 | -0.65(-2.40%) |
Jan 02, 2013 | 27.25 | 27.29 | 26.99 | 27.10 | 5,677,087 | +0.90(+3.44%) |
Dec 31, 2012 | 25.84 | 26.40 | 25.76 | 26.20 | 4,108,429 | +0.39(+1.52%) |
Dec 28, 2012 | 25.76 | 25.91 | 25.66 | 25.81 | 4,008,241 | -0.14(-0.56%) |
Dec 27, 2012 | 26.08 | 26.09 | 25.61 | 25.95 | 3,617,485 | +0.19(+0.74%) |
Dec 26, 2012 | 25.75 | 25.97 | 25.74 | 25.76 | 3,212,365 | +0.19(+0.74%) |
Dec 24, 2012 | 25.45 | 25.70 | 25.45 | 25.57 | 1,462,010 | -0.11(-0.42%) |
Dec 21, 2012 | 25.46 | 25.72 | 25.42 | 25.68 | 4,344,872 | -0.17(-0.66%) |
Dec 20, 2012 | 25.96 | 25.96 | 25.69 | 25.85 | 5,142,067 | +0.01(+0.03%) |
Dec 19, 2012 | 26.23 | 26.24 | 25.78 | 25.84 | 10,187,057 | -0.49(-1.86%) |
Dec 18, 2012 | 25.91 | 26.39 | 25.84 | 26.33 | 13,327,966 | +0.83(+3.26%) |
Dec 17, 2012 | 25.10 | 25.59 | 25.06 | 25.50 | 11,202,636 | +0.66(+2.66%) |
Dec 14, 2012 | 24.38 | 25.06 | 24.37 | 24.84 | 9,438,519 | +0.57(+2.37%) |
Dec 13, 2012 | 24.18 | 24.43 | 24.13 | 24.27 | 7,977,445 | +0.07(+0.30%) |
Dec 12, 2012 | 24.24 | 24.38 | 24.07 | 24.19 | 5,992,245 | +0.14(+0.58%) |
Dec 11, 2012 | 23.96 | 24.18 | 23.94 | 24.05 | 5,980,123 | +0.07(+0.28%) |
Dec 10, 2012 | 23.78 | 24.06 | 23.75 | 23.99 | 4,607,376 | +0.28(+1.20%) |
Dec 07, 2012 | 23.68 | 23.79 | 23.45 | 23.70 | 5,944,079 | +0.24(+1.00%) |
Dec 06, 2012 | 23.51 | 23.58 | 23.32 | 23.47 | 7,142,887 | +0.00(+0.00%) |
Dec 05, 2012 | 23.41 | 23.65 | 23.28 | 23.47 | 9,101,682 | +0.72(+3.16%) |
Dec 04, 2012 | 22.79 | 22.88 | 22.66 | 22.75 | 4,920,428 | +0.22(+0.98%) |
Nov 30, 2012 | 22.47 | 22.61 | 22.38 | 22.52 | 4,222,366 | +0.13(+0.57%) |
Nov 29, 2012 | 22.34 | 22.50 | 22.14 | 22.40 | 9,126,009 | +0.95(+4.43%) |
Nov 28, 2012 | 21.30 | 21.47 | 21.10 | 21.45 | 12,409,380 | +0.10(+0.47%) |
Nov 27, 2012 | 21.75 | 21.84 | 21.33 | 21.35 | 9,724,812 | -0.42(-1.93%) |
Nov 26, 2012 | 21.75 | 21.79 | 21.61 | 21.77 | 2,836,119 | -0.10(-0.45%) |
Nov 23, 2012 | 21.68 | 21.87 | 21.67 | 21.87 | 2,072,336 | +0.18(+0.83%) |
Nov 21, 2012 | 21.55 | 21.76 | 21.50 | 21.69 | 4,190,748 | +0.04(+0.19%) |
Nov 20, 2012 | 21.71 | 21.88 | 21.55 | 21.65 | 5,125,728 | -0.13(-0.58%) |
Nov 19, 2012 | 21.74 | 21.88 | 21.68 | 21.77 | 4,582,700 | +0.40(+1.86%) |
Nov 16, 2012 | 21.29 | 21.47 | 21.05 | 21.38 | 5,872,943 | -0.05(-0.21%) |
Nov 15, 2012 | 21.63 | 21.72 | 21.30 | 21.42 | 5,195,162 | -0.09(-0.44%) |
Nov 14, 2012 | 22.02 | 22.06 | 21.45 | 21.52 | 8,900,405 | -0.47(-2.12%) |
Nov 13, 2012 | 21.92 | 22.30 | 21.86 | 21.98 | 3,928,388 | -0.19(-0.86%) |
Nov 12, 2012 | 22.29 | 22.31 | 22.02 | 22.17 | 3,802,052 | -0.01(-0.06%) |
Nov 09, 2012 | 22.09 | 22.49 | 22.07 | 22.19 | 4,658,795 | -0.06(-0.26%) |
Nov 08, 2012 | 22.51 | 22.60 | 22.15 | 22.24 | 4,808,816 | -0.34(-1.52%) |
Nov 07, 2012 | 22.95 | 22.98 | 22.48 | 22.59 | 7,251,283 | -0.57(-2.48%) |
Nov 06, 2012 | 23.05 | 23.30 | 22.96 | 23.16 | 4,122,924 | +0.35(+1.55%) |
Nov 05, 2012 | 22.75 | 22.85 | 22.71 | 22.81 | 6,076,879 | -0.31(-1.35%) |
Nov 02, 2012 | 23.65 | 23.67 | 23.07 | 23.12 | 7,135,911 | -0.09(-0.37%) |