Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.75 | 27.95 | 27.73 | 27.90 | 1,302,658 | +0.12(+0.44%) |
Jan 30, 2013 | 27.62 | 27.80 | 27.62 | 27.78 | 1,169,600 | +0.11(+0.40%) |
Jan 29, 2013 | 27.44 | 27.68 | 27.43 | 27.67 | 1,273,749 | +0.16(+0.57%) |
Jan 28, 2013 | 27.56 | 27.58 | 27.43 | 27.51 | 1,044,259 | -0.03(-0.10%) |
Jan 25, 2013 | 27.47 | 27.55 | 27.36 | 27.54 | 2,087,993 | +0.24(+0.88%) |
Jan 24, 2013 | 27.30 | 27.40 | 27.23 | 27.30 | 1,422,657 | -0.16(-0.60%) |
Jan 23, 2013 | 27.49 | 27.53 | 27.33 | 27.47 | 2,088,148 | +0.71(+2.64%) |
Jan 22, 2013 | 26.72 | 26.77 | 26.56 | 26.76 | 2,192,297 | +0.23(+0.85%) |
Jan 18, 2013 | 26.53 | 26.57 | 26.43 | 26.53 | 1,579,004 | -0.08(-0.28%) |
Jan 17, 2013 | 26.57 | 26.66 | 26.51 | 26.61 | 1,491,023 | -0.12(-0.44%) |
Jan 16, 2013 | 26.68 | 26.79 | 26.64 | 26.72 | 1,985,711 | +0.11(+0.41%) |
Jan 15, 2013 | 26.42 | 26.64 | 26.41 | 26.61 | 1,034,337 | +0.24(+0.91%) |
Jan 14, 2013 | 26.24 | 26.39 | 26.22 | 26.37 | 2,090,971 | -0.10(-0.39%) |
Jan 11, 2013 | 26.39 | 26.53 | 26.35 | 26.48 | 2,318,787 | -0.08(-0.31%) |
Jan 10, 2013 | 26.21 | 26.57 | 26.20 | 26.56 | 2,339,288 | +0.24(+0.91%) |
Jan 09, 2013 | 26.30 | 26.37 | 26.28 | 26.32 | 1,986,534 | -0.25(-0.96%) |
Jan 08, 2013 | 26.46 | 26.59 | 26.44 | 26.57 | 1,011,446 | +0.02(+0.08%) |
Jan 07, 2013 | 26.45 | 26.55 | 26.42 | 26.55 | 1,073,871 | -0.12(-0.46%) |
Jan 04, 2013 | 26.36 | 26.70 | 26.36 | 26.68 | 1,145,345 | +0.14(+0.54%) |
Jan 03, 2013 | 26.48 | 26.64 | 26.45 | 26.53 | 978,867 | -0.22(-0.82%) |
Jan 02, 2013 | 26.72 | 26.75 | 26.61 | 26.75 | 1,129,575 | +0.23(+0.85%) |
Dec 31, 2012 | 26.23 | 26.55 | 26.23 | 26.53 | 816,615 | +0.26(+0.99%) |
Dec 28, 2012 | 26.35 | 26.40 | 26.27 | 26.27 | 838,484 | -0.21(-0.80%) |
Dec 27, 2012 | 26.59 | 26.66 | 26.36 | 26.48 | 1,814,476 | -0.01(-0.05%) |
Dec 26, 2012 | 26.57 | 26.64 | 26.44 | 26.49 | 941,038 | -0.08(-0.28%) |
Dec 24, 2012 | 26.66 | 26.74 | 26.47 | 26.57 | 472,730 | -0.08(-0.28%) |
Dec 21, 2012 | 26.70 | 26.81 | 26.57 | 26.64 | 1,254,398 | -0.36(-1.32%) |
Dec 20, 2012 | 27.05 | 27.05 | 26.92 | 27.00 | 1,278,116 | +0.11(+0.41%) |
Dec 19, 2012 | 27.12 | 27.12 | 26.86 | 26.89 | 1,749,476 | -0.08(-0.31%) |
Dec 18, 2012 | 26.97 | 27.03 | 26.88 | 26.97 | 1,102,789 | +0.13(+0.49%) |
Dec 17, 2012 | 26.77 | 26.86 | 26.77 | 26.84 | 990,750 | +0.03(+0.13%) |
Dec 14, 2012 | 26.76 | 26.88 | 26.70 | 26.81 | 1,567,095 | +0.14(+0.54%) |
Dec 13, 2012 | 26.79 | 26.83 | 26.62 | 26.66 | 847,037 | -0.14(-0.51%) |
Dec 12, 2012 | 26.75 | 26.92 | 26.70 | 26.80 | 1,594,909 | +0.19(+0.70%) |
Dec 11, 2012 | 26.64 | 26.70 | 26.55 | 26.61 | 1,064,012 | +0.12(+0.47%) |
Dec 10, 2012 | 26.56 | 26.61 | 26.47 | 26.49 | 813,156 | -0.05(-0.21%) |
Dec 07, 2012 | 26.48 | 26.55 | 26.42 | 26.55 | 1,419,827 | +0.21(+0.81%) |
Dec 06, 2012 | 26.46 | 26.48 | 26.27 | 26.33 | 899,853 | -0.20(-0.75%) |
Dec 05, 2012 | 26.47 | 26.60 | 26.42 | 26.53 | 1,309,786 | +0.03(+0.13%) |
Dec 04, 2012 | 26.61 | 26.61 | 26.45 | 26.50 | 2,637,003 | +0.20(+0.76%) |
Nov 30, 2012 | 26.61 | 26.68 | 26.28 | 26.30 | 8,916,743 | -0.30(-1.13%) |
Nov 29, 2012 | 26.62 | 26.77 | 26.48 | 26.60 | 1,282,632 | +0.23(+0.86%) |
Nov 28, 2012 | 26.31 | 26.44 | 26.21 | 26.37 | 2,183,254 | +0.22(+0.84%) |
Nov 27, 2012 | 26.34 | 26.40 | 26.15 | 26.16 | 1,455,692 | +0.01(+0.03%) |
Nov 26, 2012 | 26.14 | 26.17 | 26.08 | 26.15 | 1,356,660 | +0.08(+0.29%) |
Nov 23, 2012 | 25.99 | 26.10 | 25.96 | 26.07 | 1,583,076 | +0.49(+1.90%) |
Nov 21, 2012 | 25.52 | 25.60 | 25.51 | 25.59 | 819,331 | -0.05(-0.19%) |
Nov 20, 2012 | 25.54 | 25.70 | 25.49 | 25.63 | 1,374,793 | +0.15(+0.59%) |
Nov 19, 2012 | 25.30 | 25.51 | 25.28 | 25.48 | 1,062,545 | +0.45(+1.78%) |
Nov 16, 2012 | 25.02 | 25.06 | 24.77 | 25.04 | 2,060,548 | -0.05(-0.19%) |
Nov 15, 2012 | 25.09 | 25.23 | 25.00 | 25.09 | 1,090,185 | -0.19(-0.76%) |
Nov 14, 2012 | 25.46 | 25.49 | 25.24 | 25.28 | 995,065 | -0.17(-0.67%) |
Nov 13, 2012 | 25.19 | 25.62 | 25.17 | 25.45 | 2,000,786 | +0.20(+0.79%) |
Nov 12, 2012 | 25.24 | 25.32 | 25.23 | 25.25 | 1,422,089 | +0.08(+0.30%) |
Nov 09, 2012 | 25.13 | 25.28 | 25.11 | 25.17 | 1,794,691 | -0.03(-0.11%) |
Nov 08, 2012 | 25.33 | 25.42 | 25.20 | 25.20 | 1,930,834 | -0.17(-0.68%) |
Nov 07, 2012 | 25.47 | 25.47 | 25.22 | 25.37 | 1,084,299 | -0.22(-0.84%) |
Nov 06, 2012 | 25.53 | 25.64 | 25.49 | 25.59 | 1,251,664 | +0.23(+0.91%) |
Nov 05, 2012 | 25.38 | 25.41 | 25.30 | 25.36 | 1,022,452 | -0.01(-0.05%) |
Nov 02, 2012 | 25.41 | 25.52 | 25.34 | 25.37 | 1,271,480 | -0.06(-0.24%) |