Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.24 | 26.43 | 26.21 | 26.23 | 4,513,475 | +0.01(+0.02%) |
Jan 30, 2013 | 26.26 | 26.36 | 26.20 | 26.22 | 5,472,479 | +0.02(+0.07%) |
Jan 29, 2013 | 25.93 | 26.25 | 25.90 | 26.20 | 5,208,116 | +0.58(+2.27%) |
Jan 28, 2013 | 25.60 | 25.71 | 25.59 | 25.62 | 3,127,292 | -0.12(-0.47%) |
Jan 25, 2013 | 25.86 | 25.87 | 25.64 | 25.74 | 3,766,611 | -0.03(-0.13%) |
Jan 24, 2013 | 25.81 | 25.87 | 25.75 | 25.78 | 4,776,177 | +0.00(+0.00%) |
Jan 23, 2013 | 25.82 | 25.86 | 25.70 | 25.78 | 3,752,298 | +0.05(+0.18%) |
Jan 22, 2013 | 25.77 | 25.79 | 25.55 | 25.73 | 7,931,325 | +0.47(+1.84%) |
Jan 18, 2013 | 25.32 | 25.35 | 25.16 | 25.27 | 2,864,484 | -0.05(-0.18%) |
Jan 17, 2013 | 25.25 | 25.38 | 25.20 | 25.31 | 2,661,586 | +0.05(+0.21%) |
Jan 16, 2013 | 25.17 | 25.28 | 25.17 | 25.26 | 4,057,390 | -0.01(-0.02%) |
Jan 15, 2013 | 25.17 | 25.30 | 25.17 | 25.27 | 3,798,947 | -0.18(-0.72%) |
Jan 14, 2013 | 25.31 | 25.47 | 25.30 | 25.45 | 4,160,893 | -0.16(-0.63%) |
Jan 11, 2013 | 25.56 | 25.64 | 25.47 | 25.61 | 2,958,730 | +0.03(+0.11%) |
Jan 10, 2013 | 25.53 | 25.63 | 25.30 | 25.58 | 2,102,931 | +0.12(+0.47%) |
Jan 09, 2013 | 25.38 | 25.51 | 25.34 | 25.46 | 2,731,497 | +0.01(+0.02%) |
Jan 08, 2013 | 25.43 | 25.48 | 25.36 | 25.46 | 2,522,210 | +0.00(+0.00%) |
Jan 07, 2013 | 25.42 | 25.47 | 25.37 | 25.46 | 3,114,495 | +0.01(+0.02%) |
Jan 04, 2013 | 25.30 | 25.50 | 25.29 | 25.45 | 3,215,282 | +0.16(+0.64%) |
Jan 03, 2013 | 25.25 | 25.35 | 25.21 | 25.29 | 2,813,009 | -0.09(-0.34%) |
Jan 02, 2013 | 25.44 | 25.45 | 25.24 | 25.37 | 4,784,549 | +0.37(+1.50%) |
Dec 31, 2012 | 24.85 | 25.03 | 24.77 | 25.00 | 2,675,388 | +0.14(+0.58%) |
Dec 28, 2012 | 25.01 | 25.07 | 24.85 | 24.86 | 3,504,803 | -0.14(-0.57%) |
Dec 27, 2012 | 25.17 | 25.17 | 24.86 | 25.00 | 3,832,731 | +0.01(+0.02%) |
Dec 26, 2012 | 25.11 | 25.12 | 24.93 | 25.00 | 2,382,722 | -0.10(-0.41%) |
Dec 24, 2012 | 25.06 | 25.13 | 24.98 | 25.10 | 1,501,778 | +0.00(+0.00%) |
Dec 21, 2012 | 25.15 | 25.17 | 25.04 | 25.10 | 4,524,338 | -0.20(-0.80%) |
Dec 20, 2012 | 25.32 | 25.34 | 25.24 | 25.30 | 6,001,244 | +0.10(+0.41%) |
Dec 19, 2012 | 25.44 | 25.49 | 25.19 | 25.20 | 5,631,455 | -0.18(-0.70%) |
Dec 18, 2012 | 25.40 | 25.56 | 25.34 | 25.37 | 4,336,090 | +0.01(+0.02%) |
Dec 17, 2012 | 25.37 | 25.47 | 25.27 | 25.37 | 4,903,049 | +0.00(+0.00%) |
Dec 14, 2012 | 25.31 | 25.41 | 25.27 | 25.37 | 6,694,894 | +0.10(+0.41%) |
Dec 13, 2012 | 25.29 | 25.39 | 25.13 | 25.27 | 5,320,445 | -0.16(-0.61%) |
Dec 12, 2012 | 25.56 | 25.61 | 25.36 | 25.42 | 12,180,960 | -0.09(-0.36%) |
Dec 11, 2012 | 25.38 | 25.56 | 25.35 | 25.51 | 10,172,543 | +0.23(+0.91%) |
Dec 10, 2012 | 25.12 | 25.32 | 25.07 | 25.28 | 6,277,259 | +0.37(+1.50%) |
Dec 07, 2012 | 24.89 | 24.94 | 24.78 | 24.91 | 2,605,280 | -0.08(-0.32%) |
Dec 06, 2012 | 25.04 | 25.06 | 24.87 | 24.99 | 2,704,040 | -0.03(-0.14%) |
Dec 05, 2012 | 24.89 | 25.09 | 24.87 | 25.02 | 2,921,482 | -0.05(-0.18%) |
Dec 04, 2012 | 25.12 | 25.12 | 25.01 | 25.07 | 4,117,708 | +0.34(+1.37%) |
Nov 30, 2012 | 24.74 | 24.79 | 24.64 | 24.73 | 4,653,072 | -0.22(-0.90%) |
Nov 29, 2012 | 24.80 | 25.00 | 24.80 | 24.95 | 3,972,097 | +0.24(+0.98%) |
Nov 28, 2012 | 24.50 | 24.72 | 24.41 | 24.71 | 6,168,268 | +0.14(+0.58%) |
Nov 27, 2012 | 24.63 | 24.68 | 24.55 | 24.57 | 3,021,540 | +0.00(+0.00%) |
Nov 26, 2012 | 24.65 | 24.66 | 24.47 | 24.57 | 4,197,536 | -0.25(-1.02%) |
Nov 23, 2012 | 24.71 | 24.83 | 24.67 | 24.82 | 1,825,320 | +0.35(+1.43%) |
Nov 21, 2012 | 24.37 | 24.54 | 24.37 | 24.47 | 3,123,807 | +0.08(+0.33%) |
Nov 20, 2012 | 24.25 | 24.43 | 24.24 | 24.39 | 3,086,238 | +0.02(+0.07%) |
Nov 19, 2012 | 24.26 | 24.48 | 24.26 | 24.37 | 4,889,477 | +0.24(+0.98%) |
Nov 16, 2012 | 24.09 | 24.21 | 23.97 | 24.14 | 3,314,865 | +0.03(+0.14%) |
Nov 15, 2012 | 24.22 | 24.25 | 24.03 | 24.10 | 4,917,732 | +0.01(+0.05%) |
Nov 14, 2012 | 24.38 | 24.39 | 24.03 | 24.09 | 4,142,268 | -0.19(-0.78%) |
Nov 13, 2012 | 24.28 | 24.45 | 24.25 | 24.28 | 5,802,906 | -0.12(-0.51%) |
Nov 12, 2012 | 24.57 | 24.61 | 24.11 | 24.41 | 5,823,868 | -0.30(-1.19%) |
Nov 09, 2012 | 24.55 | 24.82 | 24.55 | 24.70 | 3,697,357 | -0.07(-0.27%) |
Nov 08, 2012 | 24.88 | 25.01 | 24.77 | 24.77 | 3,768,622 | -0.38(-1.51%) |
Nov 07, 2012 | 25.38 | 25.38 | 25.00 | 25.15 | 4,319,410 | -0.21(-0.83%) |
Nov 06, 2012 | 25.30 | 25.47 | 25.29 | 25.36 | 3,599,221 | +0.26(+1.02%) |
Nov 05, 2012 | 25.18 | 25.19 | 25.04 | 25.11 | 3,911,527 | +0.33(+1.33%) |
Nov 02, 2012 | 24.67 | 24.91 | 24.59 | 24.78 | 13,095,918 | -0.67(-2.63%) |