Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.32 | 27.54 | 27.27 | 27.35 | 789,644 | +0.11(+0.41%) |
Jan 30, 2013 | 27.15 | 27.32 | 27.09 | 27.24 | 586,105 | -0.14(-0.53%) |
Jan 29, 2013 | 27.22 | 27.44 | 27.18 | 27.38 | 562,963 | +0.35(+1.30%) |
Jan 28, 2013 | 27.04 | 27.06 | 26.92 | 27.03 | 987,502 | -0.16(-0.57%) |
Jan 25, 2013 | 27.04 | 27.18 | 26.94 | 27.18 | 716,517 | +0.13(+0.49%) |
Jan 24, 2013 | 26.90 | 27.13 | 26.90 | 27.05 | 610,680 | +0.32(+1.18%) |
Jan 23, 2013 | 26.74 | 26.81 | 26.64 | 26.74 | 863,083 | -0.20(-0.74%) |
Jan 22, 2013 | 26.85 | 27.00 | 26.81 | 26.94 | 797,345 | +0.29(+1.11%) |
Jan 18, 2013 | 26.73 | 26.73 | 26.50 | 26.64 | 820,662 | -0.03(-0.13%) |
Jan 17, 2013 | 26.64 | 26.73 | 26.48 | 26.68 | 614,468 | +0.01(+0.05%) |
Jan 16, 2013 | 26.80 | 26.86 | 26.66 | 26.66 | 630,509 | -0.12(-0.46%) |
Jan 15, 2013 | 26.73 | 26.85 | 26.71 | 26.79 | 1,255,012 | +0.08(+0.30%) |
Jan 14, 2013 | 26.65 | 26.72 | 26.56 | 26.71 | 502,191 | -0.12(-0.43%) |
Jan 11, 2013 | 26.81 | 26.86 | 26.66 | 26.82 | 1,363,478 | -0.27(-0.98%) |
Jan 10, 2013 | 26.91 | 27.10 | 26.85 | 27.09 | 810,415 | +0.26(+0.96%) |
Jan 09, 2013 | 26.94 | 26.99 | 26.76 | 26.83 | 774,587 | -0.14(-0.51%) |
Jan 08, 2013 | 26.94 | 27.01 | 26.87 | 26.97 | 1,091,185 | -0.08(-0.30%) |
Jan 07, 2013 | 27.17 | 27.18 | 26.95 | 27.05 | 1,922,987 | +0.17(+0.62%) |
Jan 04, 2013 | 26.81 | 26.94 | 26.71 | 26.88 | 626,562 | +0.34(+1.28%) |
Jan 03, 2013 | 26.63 | 26.66 | 26.48 | 26.54 | 667,253 | -0.14(-0.51%) |
Jan 02, 2013 | 26.55 | 26.68 | 26.42 | 26.68 | 1,897,220 | +0.03(+0.12%) |
Dec 31, 2012 | 26.58 | 26.77 | 26.51 | 26.65 | 795,514 | +0.31(+1.19%) |
Dec 28, 2012 | 26.46 | 26.53 | 26.34 | 26.34 | 402,783 | -0.24(-0.91%) |
Dec 27, 2012 | 26.61 | 26.68 | 26.37 | 26.58 | 569,293 | +0.19(+0.71%) |
Dec 26, 2012 | 26.23 | 26.58 | 26.23 | 26.39 | 378,691 | -0.09(-0.34%) |
Dec 24, 2012 | 26.34 | 26.55 | 26.19 | 26.48 | 342,236 | -0.16(-0.60%) |
Dec 21, 2012 | 26.69 | 26.77 | 26.53 | 26.64 | 1,232,553 | -0.08(-0.31%) |
Dec 20, 2012 | 26.70 | 26.75 | 26.60 | 26.72 | 580,266 | +0.24(+0.89%) |
Dec 19, 2012 | 26.81 | 26.85 | 26.47 | 26.49 | 960,367 | -0.71(-2.62%) |
Dec 18, 2012 | 27.44 | 27.46 | 27.08 | 27.20 | 786,574 | -0.08(-0.31%) |
Dec 17, 2012 | 27.25 | 27.35 | 27.18 | 27.28 | 623,993 | -0.32(-1.17%) |
Dec 14, 2012 | 27.73 | 27.75 | 27.54 | 27.61 | 448,920 | +0.18(+0.66%) |
Dec 13, 2012 | 27.51 | 27.58 | 27.40 | 27.43 | 334,648 | -0.10(-0.35%) |
Dec 12, 2012 | 27.54 | 27.71 | 27.50 | 27.52 | 426,051 | +0.09(+0.35%) |
Dec 11, 2012 | 27.65 | 27.66 | 27.38 | 27.43 | 565,254 | -0.16(-0.58%) |
Dec 10, 2012 | 27.69 | 27.83 | 27.59 | 27.59 | 570,174 | -0.05(-0.18%) |
Dec 07, 2012 | 27.57 | 27.66 | 27.49 | 27.64 | 434,733 | +0.10(+0.36%) |
Dec 06, 2012 | 27.71 | 27.72 | 27.34 | 27.54 | 660,524 | -0.19(-0.67%) |
Dec 05, 2012 | 27.79 | 27.87 | 27.62 | 27.73 | 534,251 | -0.42(-1.51%) |
Dec 04, 2012 | 28.14 | 28.22 | 28.06 | 28.15 | 855,533 | +0.40(+1.44%) |
Nov 30, 2012 | 27.54 | 27.75 | 27.52 | 27.75 | 618,070 | +0.06(+0.22%) |
Nov 29, 2012 | 27.66 | 27.78 | 27.57 | 27.69 | 316,202 | +0.03(+0.11%) |
Nov 28, 2012 | 27.64 | 27.70 | 27.40 | 27.66 | 440,584 | +0.07(+0.24%) |
Nov 27, 2012 | 27.64 | 27.72 | 27.53 | 27.59 | 653,488 | +0.14(+0.51%) |
Nov 26, 2012 | 27.33 | 27.47 | 27.31 | 27.45 | 398,562 | +0.16(+0.60%) |
Nov 23, 2012 | 27.23 | 27.29 | 27.16 | 27.29 | 219,028 | +0.35(+1.31%) |
Nov 21, 2012 | 27.00 | 27.00 | 26.79 | 26.94 | 405,941 | +0.03(+0.11%) |
Nov 20, 2012 | 26.74 | 26.91 | 26.66 | 26.91 | 401,374 | +0.01(+0.02%) |
Nov 19, 2012 | 26.48 | 26.91 | 26.48 | 26.90 | 382,172 | +0.56(+2.11%) |
Nov 16, 2012 | 26.28 | 26.35 | 26.09 | 26.35 | 480,181 | +0.15(+0.58%) |
Nov 15, 2012 | 26.20 | 26.33 | 26.09 | 26.19 | 515,763 | -0.13(-0.49%) |
Nov 14, 2012 | 26.75 | 26.80 | 26.25 | 26.32 | 479,174 | -0.50(-1.85%) |
Nov 13, 2012 | 26.78 | 26.91 | 26.68 | 26.82 | 434,683 | -0.01(-0.05%) |
Nov 12, 2012 | 26.97 | 26.98 | 26.76 | 26.83 | 533,179 | +0.06(+0.24%) |
Nov 09, 2012 | 26.82 | 26.88 | 26.69 | 26.77 | 828,299 | +0.21(+0.77%) |
Nov 08, 2012 | 26.81 | 26.93 | 26.55 | 26.56 | 755,985 | +0.18(+0.67%) |
Nov 07, 2012 | 26.66 | 26.68 | 26.34 | 26.39 | 809,868 | -0.18(-0.66%) |
Nov 06, 2012 | 26.54 | 26.62 | 26.41 | 26.56 | 1,377,589 | +0.28(+1.05%) |
Nov 05, 2012 | 26.34 | 26.35 | 26.19 | 26.29 | 498,369 | +0.32(+1.23%) |
Nov 02, 2012 | 26.16 | 26.24 | 25.92 | 25.97 | 461,674 | -0.07(-0.26%) |