Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.80 | 29.13 | 28.77 | 29.08 | 5,211,799 | +0.25(+0.86%) |
Jan 30, 2013 | 28.95 | 29.15 | 28.68 | 28.83 | 4,532,679 | -0.16(-0.54%) |
Jan 29, 2013 | 29.19 | 29.21 | 28.89 | 28.99 | 4,545,175 | -0.35(-1.20%) |
Jan 28, 2013 | 29.34 | 29.50 | 29.17 | 29.34 | 3,651,967 | -0.07(-0.24%) |
Jan 25, 2013 | 29.04 | 29.58 | 29.00 | 29.41 | 4,894,066 | +0.41(+1.41%) |
Jan 24, 2013 | 28.93 | 29.35 | 28.85 | 29.00 | 4,792,622 | +0.23(+0.81%) |
Jan 23, 2013 | 28.92 | 28.97 | 28.65 | 28.76 | 4,121,257 | -0.22(-0.76%) |
Jan 22, 2013 | 28.54 | 28.99 | 28.47 | 28.99 | 3,485,845 | +0.32(+1.11%) |
Jan 18, 2013 | 28.60 | 28.67 | 28.30 | 28.67 | 3,673,915 | +0.18(+0.64%) |
Jan 17, 2013 | 28.34 | 28.85 | 28.26 | 28.49 | 7,314,739 | +0.53(+1.90%) |
Jan 16, 2013 | 28.02 | 28.08 | 27.84 | 27.95 | 3,326,322 | -0.12(-0.44%) |
Jan 15, 2013 | 28.02 | 28.17 | 27.84 | 28.08 | 5,253,497 | -0.19(-0.69%) |
Jan 14, 2013 | 28.20 | 28.27 | 27.85 | 28.27 | 3,557,252 | +0.07(+0.25%) |
Jan 11, 2013 | 28.35 | 28.56 | 28.15 | 28.20 | 3,574,484 | -0.16(-0.55%) |
Jan 10, 2013 | 28.34 | 28.65 | 28.13 | 28.36 | 6,081,933 | +0.21(+0.74%) |
Jan 09, 2013 | 27.92 | 28.21 | 27.72 | 28.15 | 6,321,125 | +0.74(+2.70%) |
Jan 08, 2013 | 27.58 | 27.78 | 27.34 | 27.41 | 4,293,490 | -0.22(-0.80%) |
Jan 07, 2013 | 27.66 | 27.79 | 27.52 | 27.63 | 3,954,275 | -0.20(-0.72%) |
Jan 04, 2013 | 27.36 | 27.89 | 27.18 | 27.83 | 7,086,745 | +0.54(+1.97%) |
Jan 03, 2013 | 27.23 | 27.36 | 27.00 | 27.29 | 6,336,386 | +0.10(+0.36%) |
Jan 02, 2013 | 27.06 | 27.19 | 26.72 | 27.19 | 9,687,241 | +0.63(+2.37%) |
Dec 31, 2012 | 25.77 | 26.60 | 25.74 | 26.56 | 5,186,169 | +0.70(+2.71%) |
Dec 28, 2012 | 26.12 | 26.23 | 25.84 | 25.86 | 3,580,838 | -0.53(-1.99%) |
Dec 27, 2012 | 26.50 | 26.55 | 25.98 | 26.39 | 3,110,616 | -0.10(-0.37%) |
Dec 26, 2012 | 26.63 | 26.71 | 26.41 | 26.49 | 3,951,667 | -0.12(-0.44%) |
Dec 24, 2012 | 26.49 | 26.67 | 26.41 | 26.60 | 1,722,768 | +0.01(+0.05%) |
Dec 21, 2012 | 26.35 | 26.59 | 25.69 | 26.59 | 7,280,964 | -0.20(-0.75%) |
Dec 20, 2012 | 26.28 | 26.81 | 26.18 | 26.79 | 5,880,453 | +0.50(+1.90%) |
Dec 19, 2012 | 26.87 | 26.88 | 26.28 | 26.29 | 7,324,533 | -0.52(-1.93%) |
Dec 18, 2012 | 26.40 | 27.04 | 26.33 | 26.81 | 7,177,705 | +0.42(+1.60%) |
Dec 17, 2012 | 25.90 | 26.42 | 25.76 | 26.39 | 5,334,519 | +0.58(+2.23%) |
Dec 14, 2012 | 25.73 | 26.08 | 25.71 | 25.81 | 4,063,216 | +0.03(+0.13%) |
Dec 13, 2012 | 26.16 | 26.18 | 25.68 | 25.78 | 5,361,264 | -0.46(-1.75%) |
Dec 12, 2012 | 25.78 | 26.45 | 25.71 | 26.24 | 9,548,056 | +0.52(+2.04%) |
Dec 11, 2012 | 25.10 | 25.87 | 25.09 | 25.71 | 6,886,586 | +0.74(+2.96%) |
Dec 10, 2012 | 24.48 | 25.03 | 24.43 | 24.98 | 4,706,909 | +0.49(+1.98%) |
Dec 07, 2012 | 24.94 | 24.94 | 24.47 | 24.49 | 5,135,451 | -0.33(-1.33%) |
Dec 06, 2012 | 24.96 | 25.10 | 24.69 | 24.82 | 5,509,594 | -0.22(-0.88%) |
Dec 05, 2012 | 24.70 | 25.23 | 24.67 | 25.04 | 6,063,540 | +0.34(+1.39%) |
Dec 04, 2012 | 24.58 | 24.76 | 24.41 | 24.70 | 3,378,453 | -0.10(-0.42%) |
Nov 30, 2012 | 24.85 | 24.92 | 24.61 | 24.80 | 3,716,304 | -0.03(-0.13%) |
Nov 29, 2012 | 24.67 | 24.99 | 24.62 | 24.83 | 6,130,296 | +0.24(+0.97%) |
Nov 28, 2012 | 24.04 | 24.63 | 23.92 | 24.59 | 5,332,517 | +0.41(+1.69%) |
Nov 27, 2012 | 24.20 | 24.39 | 23.95 | 24.19 | 5,303,769 | -0.08(-0.35%) |
Nov 26, 2012 | 23.77 | 24.27 | 23.70 | 24.27 | 5,068,406 | +0.38(+1.60%) |
Nov 23, 2012 | 23.42 | 23.91 | 23.32 | 23.89 | 3,467,928 | +0.67(+2.90%) |
Nov 21, 2012 | 23.53 | 23.62 | 23.08 | 23.21 | 6,181,373 | -0.29(-1.21%) |
Nov 20, 2012 | 23.28 | 23.91 | 23.19 | 23.50 | 16,242,499 | -0.80(-3.28%) |
Nov 19, 2012 | 23.97 | 24.60 | 23.97 | 24.30 | 7,906,530 | +1.10(+4.75%) |
Nov 16, 2012 | 23.18 | 23.22 | 22.96 | 23.20 | 10,194,334 | +0.04(+0.17%) |
Nov 15, 2012 | 23.41 | 23.73 | 23.12 | 23.16 | 8,068,689 | -0.25(-1.08%) |
Nov 14, 2012 | 23.59 | 23.80 | 23.38 | 23.41 | 4,893,362 | -0.12(-0.52%) |
Nov 13, 2012 | 23.75 | 23.87 | 23.51 | 23.53 | 5,466,221 | -0.32(-1.33%) |
Nov 12, 2012 | 24.00 | 24.06 | 23.80 | 23.85 | 3,200,924 | -0.06(-0.24%) |
Nov 09, 2012 | 23.73 | 24.06 | 23.68 | 23.91 | 6,046,264 | +0.02(+0.08%) |
Nov 08, 2012 | 24.34 | 24.39 | 23.86 | 23.89 | 4,728,316 | -0.45(-1.86%) |
Nov 07, 2012 | 24.47 | 24.56 | 24.12 | 24.34 | 4,986,260 | -0.45(-1.83%) |
Nov 06, 2012 | 24.41 | 24.92 | 24.33 | 24.79 | 5,751,832 | +0.43(+1.78%) |
Nov 05, 2012 | 23.97 | 24.43 | 23.87 | 24.36 | 4,184,771 | +0.40(+1.65%) |
Nov 02, 2012 | 24.21 | 24.21 | 23.79 | 23.97 | 5,174,466 | -0.06(-0.27%) |