Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.47 | 27.52 | 27.41 | 27.41 | 5,884,114 | -0.04(-0.14%) |
Jan 30, 2013 | 27.49 | 27.55 | 27.42 | 27.45 | 5,883,585 | -0.05(-0.19%) |
Jan 29, 2013 | 27.34 | 27.55 | 27.32 | 27.50 | 6,548,468 | +0.15(+0.54%) |
Jan 28, 2013 | 27.33 | 27.40 | 27.26 | 27.35 | 6,879,092 | +0.02(+0.08%) |
Jan 25, 2013 | 27.30 | 27.35 | 27.25 | 27.33 | 5,286,824 | +0.13(+0.49%) |
Jan 24, 2013 | 27.14 | 27.24 | 27.12 | 27.20 | 6,145,201 | +0.07(+0.27%) |
Jan 23, 2013 | 27.12 | 27.14 | 27.06 | 27.12 | 4,845,107 | -0.01(-0.03%) |
Jan 22, 2013 | 27.10 | 27.14 | 27.01 | 27.13 | 5,134,461 | +0.01(+0.03%) |
Jan 18, 2013 | 27.06 | 27.12 | 26.95 | 27.12 | 7,611,810 | +0.11(+0.41%) |
Jan 17, 2013 | 26.95 | 27.09 | 26.89 | 27.01 | 8,320,586 | +0.18(+0.67%) |
Jan 16, 2013 | 26.80 | 26.89 | 26.78 | 26.83 | 4,468,722 | -0.04(-0.14%) |
Jan 15, 2013 | 26.74 | 26.89 | 26.68 | 26.87 | 5,737,465 | +0.08(+0.31%) |
Jan 14, 2013 | 26.70 | 26.81 | 26.68 | 26.79 | 6,833,576 | +0.08(+0.31%) |
Jan 11, 2013 | 26.62 | 26.71 | 26.59 | 26.71 | 4,064,296 | +0.12(+0.45%) |
Jan 10, 2013 | 26.51 | 26.60 | 26.45 | 26.59 | 5,491,940 | +0.16(+0.59%) |
Jan 09, 2013 | 26.44 | 26.49 | 26.38 | 26.43 | 5,797,293 | +0.06(+0.23%) |
Jan 08, 2013 | 26.43 | 26.43 | 26.33 | 26.37 | 6,060,509 | -0.07(-0.28%) |
Jan 07, 2013 | 26.59 | 26.61 | 26.38 | 26.45 | 4,075,047 | -0.18(-0.67%) |
Jan 04, 2013 | 26.52 | 26.67 | 26.52 | 26.62 | 7,992,431 | +0.07(+0.28%) |
Jan 03, 2013 | 26.58 | 26.63 | 26.48 | 26.55 | 8,792,478 | -0.07(-0.25%) |
Jan 02, 2013 | 26.39 | 26.63 | 25.95 | 26.62 | 14,544,439 | +0.67(+2.58%) |
Dec 31, 2012 | 25.56 | 25.95 | 25.52 | 25.95 | 23,952,112 | +0.33(+1.31%) |
Dec 28, 2012 | 25.75 | 25.88 | 25.61 | 25.61 | 20,531,762 | -0.28(-1.06%) |
Dec 27, 2012 | 25.84 | 25.95 | 25.70 | 25.89 | 8,726,211 | +0.04(+0.17%) |
Dec 26, 2012 | 26.06 | 26.08 | 25.80 | 25.84 | 14,912,537 | -0.22(-0.86%) |
Dec 24, 2012 | 26.06 | 26.09 | 26.02 | 26.07 | 6,341,020 | -0.08(-0.31%) |
Dec 21, 2012 | 26.16 | 26.34 | 25.98 | 26.15 | 11,114,677 | -0.22(-0.85%) |
Dec 20, 2012 | 26.27 | 26.39 | 26.20 | 26.37 | 7,984,390 | +0.15(+0.56%) |
Dec 19, 2012 | 26.53 | 26.54 | 26.23 | 26.23 | 22,416,786 | -0.26(-1.00%) |
Dec 18, 2012 | 26.45 | 26.57 | 26.31 | 26.49 | 11,178,213 | -0.01(-0.03%) |
Dec 17, 2012 | 26.50 | 26.56 | 26.41 | 26.50 | 9,020,983 | +0.06(+0.22%) |
Dec 14, 2012 | 26.42 | 26.54 | 26.41 | 26.44 | 3,314,475 | -0.04(-0.17%) |
Dec 13, 2012 | 26.61 | 26.64 | 26.43 | 26.48 | 6,752,881 | -0.04(-0.17%) |
Dec 12, 2012 | 26.68 | 26.68 | 26.51 | 26.53 | 6,323,238 | -0.06(-0.22%) |
Dec 11, 2012 | 26.67 | 26.80 | 26.55 | 26.59 | 6,612,718 | +0.01(+0.06%) |
Dec 10, 2012 | 26.54 | 26.65 | 26.54 | 26.57 | 10,824,775 | -0.03(-0.11%) |
Dec 07, 2012 | 26.52 | 26.61 | 26.45 | 26.60 | 6,244,652 | +0.18(+0.70%) |
Dec 06, 2012 | 26.45 | 26.48 | 26.37 | 26.42 | 6,596,411 | +0.03(+0.11%) |
Dec 05, 2012 | 26.34 | 26.51 | 26.26 | 26.39 | 8,434,869 | +0.05(+0.18%) |
Dec 04, 2012 | 26.35 | 26.43 | 26.29 | 26.34 | 6,970,534 | -0.16(-0.60%) |
Nov 30, 2012 | 26.39 | 26.52 | 26.35 | 26.50 | 7,739,511 | +0.10(+0.36%) |
Nov 29, 2012 | 26.25 | 26.44 | 26.24 | 26.40 | 19,269,108 | +0.14(+0.53%) |
Nov 28, 2012 | 26.00 | 26.28 | 25.93 | 26.26 | 8,710,321 | +0.25(+0.96%) |
Nov 27, 2012 | 26.07 | 26.18 | 25.99 | 26.01 | 4,549,503 | -0.02(-0.08%) |
Nov 26, 2012 | 26.10 | 26.12 | 25.96 | 26.04 | 5,936,781 | -0.19(-0.73%) |
Nov 23, 2012 | 25.90 | 26.23 | 25.90 | 26.23 | 4,159,353 | +0.38(+1.48%) |
Nov 21, 2012 | 25.88 | 25.88 | 25.75 | 25.84 | 5,082,495 | +0.04(+0.14%) |
Nov 20, 2012 | 25.73 | 25.82 | 25.59 | 25.81 | 7,423,071 | +0.10(+0.37%) |
Nov 19, 2012 | 25.43 | 25.72 | 25.43 | 25.71 | 11,734,914 | +0.41(+1.63%) |
Nov 16, 2012 | 25.08 | 25.33 | 25.06 | 25.30 | 9,556,288 | +0.16(+0.64%) |
Nov 15, 2012 | 25.08 | 25.17 | 24.97 | 25.14 | 9,189,474 | -0.01(-0.03%) |
Nov 14, 2012 | 25.48 | 25.50 | 25.10 | 25.15 | 12,082,536 | -0.28(-1.10%) |
Nov 13, 2012 | 25.34 | 25.62 | 25.34 | 25.43 | 5,842,020 | -0.01(-0.06%) |
Nov 12, 2012 | 25.44 | 25.52 | 25.40 | 25.44 | 4,492,443 | +0.00(+0.00%) |
Nov 09, 2012 | 25.37 | 25.62 | 25.34 | 25.44 | 8,642,231 | +0.00(+0.00%) |
Nov 08, 2012 | 25.70 | 25.78 | 25.43 | 25.44 | 10,203,362 | -0.28(-1.09%) |
Nov 07, 2012 | 25.88 | 25.96 | 25.59 | 25.72 | 8,273,725 | -0.31(-1.19%) |
Nov 06, 2012 | 25.90 | 26.11 | 25.84 | 26.03 | 4,683,199 | +0.19(+0.74%) |
Nov 05, 2012 | 25.79 | 25.90 | 25.72 | 25.84 | 12,840,577 | -0.04(-0.17%) |
Nov 02, 2012 | 26.12 | 26.18 | 24.68 | 25.88 | 6,280,477 | -0.15(-0.59%) |