Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.22 | 28.34 | 28.22 | 28.28 | 280,632 | +0.04(+0.13%) |
Jan 30, 2013 | 28.40 | 28.40 | 28.22 | 28.24 | 403,977 | -0.12(-0.43%) |
Jan 29, 2013 | 28.26 | 28.37 | 28.24 | 28.37 | 171,851 | +0.23(+0.82%) |
Jan 28, 2013 | 28.21 | 28.21 | 28.01 | 28.13 | 242,187 | -0.05(-0.17%) |
Jan 25, 2013 | 28.18 | 28.18 | 28.05 | 28.18 | 184,991 | +0.15(+0.52%) |
Jan 24, 2013 | 28.07 | 28.13 | 27.98 | 28.04 | 226,246 | +0.09(+0.30%) |
Jan 23, 2013 | 28.04 | 28.08 | 27.94 | 27.95 | 361,341 | -0.12(-0.43%) |
Jan 22, 2013 | 28.00 | 28.07 | 27.94 | 28.07 | 280,653 | +0.19(+0.70%) |
Jan 18, 2013 | 27.88 | 27.91 | 27.77 | 27.88 | 283,236 | -0.01(-0.04%) |
Jan 17, 2013 | 27.88 | 27.96 | 27.77 | 27.89 | 274,015 | +0.22(+0.79%) |
Jan 16, 2013 | 27.62 | 27.70 | 27.55 | 27.67 | 224,535 | +0.02(+0.09%) |
Jan 15, 2013 | 27.65 | 27.66 | 27.55 | 27.65 | 186,899 | -0.05(-0.18%) |
Jan 14, 2013 | 27.78 | 27.79 | 27.59 | 27.70 | 161,880 | +0.00(+0.00%) |
Jan 11, 2013 | 27.78 | 27.79 | 27.64 | 27.70 | 330,605 | -0.06(-0.22%) |
Jan 10, 2013 | 27.70 | 27.79 | 27.57 | 27.76 | 304,432 | +0.32(+1.15%) |
Jan 09, 2013 | 27.49 | 27.51 | 27.39 | 27.44 | 331,244 | +0.09(+0.31%) |
Jan 08, 2013 | 27.44 | 27.47 | 27.28 | 27.36 | 194,383 | -0.05(-0.18%) |
Jan 07, 2013 | 27.33 | 27.42 | 27.23 | 27.40 | 199,205 | +0.06(+0.22%) |
Jan 04, 2013 | 27.20 | 27.37 | 27.11 | 27.34 | 242,849 | +0.16(+0.58%) |
Jan 03, 2013 | 27.31 | 27.34 | 27.12 | 27.19 | 111,669 | -0.16(-0.58%) |
Jan 02, 2013 | 27.28 | 27.34 | 27.15 | 27.34 | 176,934 | +0.46(+1.72%) |
Dec 31, 2012 | 26.59 | 26.88 | 26.52 | 26.88 | 138,894 | +0.40(+1.52%) |
Dec 28, 2012 | 26.60 | 26.66 | 26.48 | 26.48 | 124,992 | -0.17(-0.64%) |
Dec 27, 2012 | 26.82 | 26.84 | 26.46 | 26.65 | 117,126 | -0.32(-1.17%) |
Dec 26, 2012 | 27.04 | 27.05 | 26.88 | 26.97 | 48,823 | +0.04(+0.14%) |
Dec 24, 2012 | 27.10 | 27.10 | 26.92 | 26.93 | 22,918 | -0.10(-0.36%) |
Dec 21, 2012 | 26.88 | 27.06 | 26.88 | 27.03 | 158,728 | -0.23(-0.85%) |
Dec 20, 2012 | 27.19 | 27.28 | 27.08 | 27.26 | 93,643 | +0.13(+0.49%) |
Dec 19, 2012 | 27.22 | 27.22 | 27.09 | 27.12 | 148,838 | +0.02(+0.09%) |
Dec 18, 2012 | 26.95 | 27.11 | 26.88 | 27.10 | 143,049 | +0.24(+0.91%) |
Dec 17, 2012 | 26.75 | 26.86 | 26.70 | 26.86 | 120,793 | +0.13(+0.50%) |
Dec 14, 2012 | 26.81 | 26.81 | 26.66 | 26.72 | 119,284 | +0.01(+0.05%) |
Dec 13, 2012 | 26.88 | 26.88 | 26.65 | 26.71 | 115,997 | -0.09(-0.34%) |
Dec 12, 2012 | 26.97 | 26.98 | 26.76 | 26.80 | 124,123 | +0.06(+0.21%) |
Dec 11, 2012 | 26.66 | 26.79 | 26.66 | 26.75 | 101,544 | +0.16(+0.59%) |
Dec 10, 2012 | 26.55 | 26.60 | 26.51 | 26.59 | 46,655 | +0.04(+0.14%) |
Dec 07, 2012 | 26.48 | 26.55 | 26.46 | 26.55 | 88,423 | +0.09(+0.32%) |
Dec 06, 2012 | 26.41 | 26.47 | 26.35 | 26.47 | 67,836 | +0.04(+0.14%) |
Dec 05, 2012 | 26.46 | 26.54 | 26.30 | 26.43 | 92,637 | +0.00(+0.00%) |
Dec 04, 2012 | 26.43 | 26.49 | 26.36 | 26.43 | 53,418 | -0.01(-0.05%) |
Nov 30, 2012 | 26.47 | 26.50 | 26.39 | 26.44 | 66,123 | +0.02(+0.09%) |
Nov 29, 2012 | 26.39 | 26.44 | 26.28 | 26.42 | 63,785 | +0.18(+0.70%) |
Nov 28, 2012 | 26.03 | 26.24 | 25.88 | 26.24 | 59,626 | +0.19(+0.75%) |
Nov 27, 2012 | 26.14 | 26.19 | 26.03 | 26.04 | 55,984 | -0.08(-0.30%) |
Nov 26, 2012 | 25.99 | 26.14 | 25.97 | 26.12 | 66,339 | -0.04(-0.17%) |
Nov 23, 2012 | 25.87 | 26.16 | 25.87 | 26.16 | 34,656 | +0.40(+1.56%) |
Nov 21, 2012 | 25.76 | 25.77 | 25.65 | 25.76 | 93,864 | -0.04(-0.14%) |
Nov 20, 2012 | 25.73 | 25.80 | 25.58 | 25.80 | 43,133 | +0.06(+0.24%) |
Nov 19, 2012 | 25.64 | 25.77 | 25.61 | 25.74 | 76,649 | +0.32(+1.24%) |
Nov 16, 2012 | 25.26 | 25.43 | 25.04 | 25.42 | 95,197 | +0.22(+0.87%) |
Nov 15, 2012 | 25.15 | 25.27 | 25.04 | 25.20 | 86,023 | +0.04(+0.15%) |
Nov 14, 2012 | 25.67 | 25.67 | 25.14 | 25.17 | 105,291 | -0.49(-1.90%) |
Nov 13, 2012 | 25.74 | 25.81 | 25.60 | 25.65 | 78,121 | -0.33(-1.26%) |
Nov 12, 2012 | 26.05 | 26.05 | 25.93 | 25.98 | 71,741 | +0.17(+0.66%) |
Nov 09, 2012 | 25.77 | 25.99 | 25.65 | 25.81 | 70,293 | +0.00(+0.00%) |
Nov 08, 2012 | 26.05 | 26.20 | 25.81 | 25.81 | 58,390 | -0.28(-1.07%) |
Nov 07, 2012 | 26.39 | 26.39 | 25.90 | 26.09 | 126,971 | -0.35(-1.33%) |
Nov 06, 2012 | 26.54 | 26.54 | 26.41 | 26.44 | 48,070 | +0.06(+0.22%) |
Nov 05, 2012 | 26.44 | 26.44 | 26.25 | 26.38 | 58,896 | -0.04(-0.14%) |
Nov 02, 2012 | 26.72 | 26.72 | 26.35 | 26.42 | 92,088 | -0.38(-1.41%) |