Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.43 | 27.50 | 27.33 | 27.35 | 484,458 | -0.23(-0.82%) |
Jan 30, 2013 | 27.60 | 27.66 | 27.55 | 27.58 | 699,766 | -0.04(-0.14%) |
Jan 29, 2013 | 27.52 | 27.65 | 27.46 | 27.62 | 628,551 | +0.22(+0.80%) |
Jan 28, 2013 | 27.44 | 27.44 | 27.30 | 27.40 | 600,040 | -0.02(-0.09%) |
Jan 25, 2013 | 27.32 | 27.42 | 27.26 | 27.42 | 607,951 | +0.29(+1.07%) |
Jan 24, 2013 | 27.11 | 27.22 | 27.06 | 27.13 | 754,214 | +0.01(+0.03%) |
Jan 23, 2013 | 27.08 | 27.15 | 27.01 | 27.12 | 611,718 | -0.04(-0.13%) |
Jan 22, 2013 | 27.12 | 27.17 | 27.05 | 27.16 | 664,988 | +0.08(+0.28%) |
Jan 18, 2013 | 27.04 | 27.11 | 26.93 | 27.08 | 706,476 | -0.05(-0.17%) |
Jan 17, 2013 | 27.10 | 27.22 | 27.05 | 27.13 | 664,038 | +0.27(+1.02%) |
Jan 16, 2013 | 26.82 | 26.90 | 26.78 | 26.86 | 567,278 | -0.05(-0.20%) |
Jan 15, 2013 | 26.76 | 26.93 | 26.73 | 26.91 | 546,489 | -0.04(-0.15%) |
Jan 14, 2013 | 26.95 | 26.97 | 26.83 | 26.95 | 541,163 | -0.02(-0.06%) |
Jan 11, 2013 | 26.93 | 26.99 | 26.86 | 26.97 | 474,078 | +0.09(+0.32%) |
Jan 10, 2013 | 26.81 | 26.92 | 26.70 | 26.88 | 996,401 | +0.34(+1.27%) |
Jan 09, 2013 | 26.50 | 26.56 | 26.46 | 26.54 | 1,881,819 | +0.18(+0.68%) |
Jan 08, 2013 | 26.50 | 26.53 | 26.32 | 26.36 | 512,460 | -0.17(-0.65%) |
Jan 07, 2013 | 26.40 | 26.57 | 26.38 | 26.54 | 573,939 | -0.05(-0.18%) |
Jan 04, 2013 | 26.37 | 26.62 | 26.33 | 26.58 | 507,772 | +0.25(+0.95%) |
Jan 03, 2013 | 26.46 | 26.52 | 26.30 | 26.33 | 498,429 | -0.30(-1.12%) |
Jan 02, 2013 | 26.61 | 26.64 | 26.43 | 26.63 | 748,119 | +0.27(+1.04%) |
Dec 31, 2012 | 25.87 | 26.40 | 25.87 | 26.36 | 544,300 | +0.49(+1.91%) |
Dec 28, 2012 | 25.99 | 26.06 | 25.84 | 25.86 | 407,139 | -0.31(-1.17%) |
Dec 27, 2012 | 26.20 | 26.23 | 25.99 | 26.17 | 329,146 | +0.13(+0.48%) |
Dec 26, 2012 | 26.09 | 26.21 | 25.91 | 26.04 | 351,015 | +0.01(+0.03%) |
Dec 24, 2012 | 26.41 | 26.42 | 25.96 | 26.03 | 142,071 | -0.17(-0.66%) |
Dec 21, 2012 | 25.95 | 26.21 | 25.94 | 26.21 | 378,034 | -0.11(-0.42%) |
Dec 20, 2012 | 26.30 | 26.36 | 26.21 | 26.32 | 387,660 | +0.11(+0.42%) |
Dec 19, 2012 | 26.36 | 26.39 | 26.20 | 26.21 | 555,587 | -0.06(-0.24%) |
Dec 18, 2012 | 26.17 | 26.30 | 26.08 | 26.27 | 716,635 | +0.18(+0.69%) |
Dec 17, 2012 | 26.00 | 26.11 | 25.98 | 26.09 | 529,290 | +0.03(+0.12%) |
Dec 14, 2012 | 25.99 | 26.14 | 25.98 | 26.06 | 299,747 | +0.12(+0.46%) |
Dec 13, 2012 | 25.99 | 26.06 | 25.86 | 25.94 | 332,707 | -0.13(-0.51%) |
Dec 12, 2012 | 26.01 | 26.22 | 26.01 | 26.07 | 281,778 | +0.10(+0.39%) |
Dec 11, 2012 | 25.94 | 26.05 | 25.92 | 25.97 | 695,911 | +0.23(+0.91%) |
Dec 10, 2012 | 25.68 | 25.78 | 25.67 | 25.74 | 348,976 | +0.04(+0.15%) |
Dec 07, 2012 | 25.66 | 25.70 | 25.55 | 25.70 | 312,985 | +0.04(+0.15%) |
Dec 06, 2012 | 25.67 | 25.69 | 25.53 | 25.66 | 277,589 | -0.05(-0.18%) |
Dec 05, 2012 | 25.66 | 25.81 | 25.55 | 25.71 | 363,746 | +0.19(+0.73%) |
Dec 04, 2012 | 25.53 | 25.56 | 25.44 | 25.52 | 368,035 | +0.05(+0.18%) |
Nov 30, 2012 | 25.44 | 25.50 | 25.37 | 25.47 | 410,621 | +0.04(+0.16%) |
Nov 29, 2012 | 25.39 | 25.49 | 25.28 | 25.43 | 441,096 | +0.11(+0.45%) |
Nov 28, 2012 | 25.01 | 25.32 | 24.92 | 25.32 | 306,477 | +0.23(+0.90%) |
Nov 27, 2012 | 25.22 | 25.25 | 25.08 | 25.09 | 584,216 | -0.23(-0.92%) |
Nov 26, 2012 | 25.25 | 25.32 | 25.15 | 25.32 | 352,201 | -0.05(-0.21%) |
Nov 23, 2012 | 25.16 | 25.38 | 25.15 | 25.38 | 108,116 | +0.59(+2.38%) |
Nov 21, 2012 | 24.73 | 24.81 | 24.72 | 24.79 | 282,840 | +0.07(+0.28%) |
Nov 20, 2012 | 24.55 | 24.72 | 24.53 | 24.72 | 443,350 | +0.06(+0.25%) |
Nov 19, 2012 | 24.50 | 24.70 | 24.44 | 24.66 | 228,563 | +0.38(+1.57%) |
Nov 16, 2012 | 24.30 | 24.33 | 24.04 | 24.27 | 263,822 | -0.05(-0.22%) |
Nov 15, 2012 | 24.40 | 24.48 | 24.25 | 24.33 | 441,766 | +0.05(+0.22%) |
Nov 14, 2012 | 24.62 | 24.68 | 24.20 | 24.27 | 475,748 | -0.23(-0.95%) |
Nov 13, 2012 | 24.42 | 24.66 | 24.34 | 24.51 | 629,771 | -0.21(-0.85%) |
Nov 12, 2012 | 24.75 | 24.77 | 24.63 | 24.72 | 223,487 | +0.16(+0.67%) |
Nov 09, 2012 | 24.48 | 24.72 | 24.45 | 24.55 | 239,264 | -0.02(-0.06%) |
Nov 08, 2012 | 24.76 | 24.87 | 24.55 | 24.57 | 496,016 | -0.31(-1.25%) |
Nov 07, 2012 | 24.97 | 25.01 | 24.70 | 24.88 | 513,292 | -0.34(-1.36%) |
Nov 06, 2012 | 25.07 | 25.25 | 25.06 | 25.22 | 331,762 | +0.25(+1.00%) |
Nov 05, 2012 | 25.02 | 25.04 | 24.90 | 24.97 | 259,381 | -0.08(-0.31%) |
Nov 02, 2012 | 25.34 | 25.38 | 24.99 | 25.05 | 417,631 | -0.33(-1.32%) |