Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.48 | 28.59 | 28.39 | 28.41 | 10,865,945 | -0.14(-0.48%) |
Jan 30, 2013 | 28.61 | 28.76 | 28.52 | 28.55 | 9,167,871 | -0.06(-0.21%) |
Jan 29, 2013 | 28.74 | 28.78 | 28.45 | 28.61 | 11,414,579 | -0.18(-0.62%) |
Jan 28, 2013 | 28.57 | 28.88 | 28.48 | 28.79 | 11,549,004 | -0.03(-0.11%) |
Jan 25, 2013 | 28.34 | 28.90 | 28.19 | 28.82 | 10,833,217 | +0.47(+1.67%) |
Jan 24, 2013 | 28.25 | 28.53 | 28.18 | 28.34 | 8,196,153 | +0.10(+0.34%) |
Jan 23, 2013 | 28.06 | 28.32 | 27.88 | 28.25 | 10,604,655 | +0.04(+0.15%) |
Jan 22, 2013 | 27.27 | 28.53 | 27.18 | 28.21 | 20,714,514 | +0.96(+3.54%) |
Jan 18, 2013 | 26.30 | 27.65 | 26.30 | 27.24 | 20,794,428 | +1.52(+5.92%) |
Jan 17, 2013 | 25.58 | 25.91 | 25.56 | 25.72 | 11,248,206 | +0.27(+1.06%) |
Jan 16, 2013 | 25.73 | 25.73 | 25.23 | 25.45 | 13,145,183 | -0.49(-1.87%) |
Jan 15, 2013 | 25.93 | 26.18 | 25.82 | 25.93 | 10,408,840 | -0.11(-0.41%) |
Jan 14, 2013 | 25.81 | 26.07 | 25.71 | 26.04 | 7,594,056 | +0.22(+0.85%) |
Jan 11, 2013 | 25.63 | 25.86 | 25.58 | 25.82 | 8,209,618 | +0.17(+0.66%) |
Jan 10, 2013 | 25.47 | 25.72 | 25.41 | 25.65 | 11,442,955 | +0.38(+1.49%) |
Jan 09, 2013 | 25.16 | 25.39 | 25.14 | 25.28 | 6,422,604 | +0.20(+0.81%) |
Jan 08, 2013 | 25.20 | 25.20 | 24.87 | 25.07 | 6,726,400 | -0.17(-0.67%) |
Jan 07, 2013 | 25.11 | 25.26 | 24.92 | 25.24 | 9,601,999 | +0.03(+0.10%) |
Jan 04, 2013 | 24.56 | 25.25 | 24.53 | 25.21 | 6,856,095 | +0.68(+2.77%) |
Jan 03, 2013 | 24.57 | 24.61 | 24.39 | 24.54 | 8,252,845 | -0.13(-0.54%) |
Jan 02, 2013 | 24.54 | 24.68 | 23.98 | 24.67 | 9,426,303 | +0.69(+2.88%) |
Dec 31, 2012 | 23.48 | 24.02 | 23.41 | 23.98 | 7,536,627 | +0.47(+1.99%) |
Dec 28, 2012 | 23.34 | 23.64 | 23.30 | 23.51 | 5,525,343 | -0.02(-0.07%) |
Dec 27, 2012 | 23.62 | 23.64 | 23.24 | 23.52 | 7,514,292 | -0.08(-0.32%) |
Dec 26, 2012 | 23.62 | 23.71 | 23.48 | 23.60 | 5,356,954 | +0.05(+0.19%) |
Dec 24, 2012 | 23.56 | 23.69 | 23.48 | 23.55 | 2,935,719 | -0.02(-0.06%) |
Dec 21, 2012 | 23.35 | 23.59 | 23.16 | 23.57 | 15,512,190 | -0.07(-0.30%) |
Dec 20, 2012 | 23.63 | 23.67 | 23.48 | 23.64 | 6,175,662 | +0.03(+0.11%) |
Dec 19, 2012 | 23.87 | 23.89 | 23.59 | 23.62 | 9,524,695 | -0.24(-1.00%) |
Dec 18, 2012 | 23.57 | 24.02 | 23.49 | 23.85 | 8,933,180 | +0.27(+1.16%) |
Dec 17, 2012 | 23.20 | 23.59 | 23.14 | 23.58 | 6,584,070 | +0.50(+2.16%) |
Dec 14, 2012 | 23.01 | 23.22 | 22.98 | 23.08 | 6,211,752 | +0.05(+0.22%) |
Dec 13, 2012 | 23.06 | 23.16 | 22.98 | 23.03 | 5,146,693 | -0.03(-0.13%) |
Dec 12, 2012 | 23.10 | 23.35 | 22.97 | 23.06 | 7,804,496 | +0.03(+0.13%) |
Dec 11, 2012 | 22.88 | 23.06 | 22.80 | 23.03 | 6,835,789 | +0.21(+0.91%) |
Dec 10, 2012 | 23.09 | 23.09 | 22.65 | 22.82 | 5,522,920 | -0.11(-0.47%) |
Dec 07, 2012 | 22.68 | 22.94 | 22.66 | 22.93 | 9,614,095 | +0.29(+1.30%) |
Dec 06, 2012 | 22.66 | 22.70 | 22.37 | 22.64 | 6,839,095 | -0.03(-0.13%) |
Dec 05, 2012 | 22.56 | 22.83 | 22.56 | 22.67 | 9,973,065 | +0.12(+0.52%) |
Dec 04, 2012 | 22.73 | 22.88 | 22.49 | 22.55 | 10,025,851 | -0.02(-0.09%) |
Nov 30, 2012 | 22.63 | 22.73 | 22.50 | 22.57 | 7,285,347 | -0.08(-0.36%) |
Nov 29, 2012 | 22.82 | 22.88 | 22.57 | 22.65 | 6,464,786 | -0.03(-0.13%) |
Nov 28, 2012 | 22.52 | 22.73 | 22.50 | 22.68 | 7,268,675 | +0.06(+0.27%) |
Nov 27, 2012 | 22.76 | 22.97 | 22.61 | 22.62 | 8,593,920 | -0.18(-0.80%) |
Nov 26, 2012 | 23.05 | 23.06 | 22.68 | 22.80 | 7,188,216 | -0.45(-1.92%) |
Nov 23, 2012 | 23.19 | 23.27 | 23.15 | 23.25 | 2,912,746 | +0.19(+0.84%) |
Nov 21, 2012 | 22.99 | 23.15 | 22.86 | 23.06 | 5,269,352 | +0.06(+0.24%) |
Nov 20, 2012 | 22.92 | 23.12 | 22.81 | 23.00 | 5,606,204 | +0.00(+0.00%) |
Nov 19, 2012 | 22.70 | 23.11 | 22.70 | 23.00 | 8,214,166 | +0.55(+2.44%) |
Nov 16, 2012 | 22.65 | 22.82 | 22.14 | 22.45 | 9,124,546 | +0.04(+0.16%) |
Nov 15, 2012 | 22.34 | 22.53 | 22.29 | 22.42 | 8,785,534 | +0.08(+0.36%) |
Nov 14, 2012 | 22.54 | 22.71 | 22.28 | 22.34 | 9,540,534 | -0.15(-0.68%) |
Nov 13, 2012 | 22.42 | 22.74 | 22.35 | 22.49 | 6,768,608 | -0.06(-0.25%) |
Nov 12, 2012 | 22.53 | 22.72 | 22.46 | 22.54 | 5,176,223 | +0.04(+0.18%) |
Nov 09, 2012 | 22.50 | 22.82 | 22.47 | 22.50 | 8,785,379 | -0.04(-0.16%) |
Nov 08, 2012 | 22.75 | 23.10 | 22.53 | 22.54 | 9,547,071 | -0.17(-0.76%) |
Nov 07, 2012 | 23.20 | 23.29 | 22.67 | 22.71 | 13,532,666 | -0.82(-3.47%) |
Nov 06, 2012 | 23.34 | 23.69 | 23.30 | 23.53 | 8,712,456 | +0.20(+0.87%) |
Nov 05, 2012 | 22.97 | 23.46 | 22.88 | 23.33 | 9,090,004 | +0.61(+2.71%) |
Nov 02, 2012 | 23.05 | 23.09 | 22.69 | 22.71 | 6,157,358 | -0.17(-0.73%) |