Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.75 | 27.79 | 27.70 | 27.72 | 297,599 | -0.01(-0.03%) |
Jan 30, 2013 | 27.88 | 27.88 | 27.73 | 27.73 | 403,062 | -0.13(-0.46%) |
Jan 29, 2013 | 27.71 | 27.87 | 27.68 | 27.86 | 1,441,215 | +0.16(+0.59%) |
Jan 28, 2013 | 27.78 | 27.78 | 27.67 | 27.69 | 324,718 | -0.02(-0.07%) |
Jan 25, 2013 | 27.75 | 27.75 | 27.62 | 27.71 | 316,961 | +0.04(+0.13%) |
Jan 24, 2013 | 27.67 | 27.76 | 27.62 | 27.67 | 444,669 | +0.07(+0.26%) |
Jan 23, 2013 | 27.61 | 27.62 | 27.54 | 27.60 | 613,153 | +0.01(+0.03%) |
Jan 22, 2013 | 27.47 | 27.59 | 27.46 | 27.59 | 187,112 | +0.12(+0.43%) |
Jan 18, 2013 | 27.40 | 27.47 | 27.33 | 27.47 | 228,042 | +0.09(+0.33%) |
Jan 17, 2013 | 27.31 | 27.46 | 27.30 | 27.38 | 505,068 | +0.13(+0.47%) |
Jan 16, 2013 | 27.27 | 27.29 | 27.23 | 27.26 | 599,685 | -0.05(-0.20%) |
Jan 15, 2013 | 27.23 | 27.33 | 27.19 | 27.31 | 257,306 | +0.04(+0.13%) |
Jan 14, 2013 | 27.27 | 27.30 | 27.24 | 27.27 | 228,120 | +0.02(+0.07%) |
Jan 11, 2013 | 27.27 | 27.27 | 27.19 | 27.26 | 178,690 | +0.01(+0.03%) |
Jan 10, 2013 | 27.19 | 27.25 | 27.10 | 27.25 | 327,572 | +0.15(+0.57%) |
Jan 09, 2013 | 27.06 | 27.10 | 27.02 | 27.09 | 217,734 | +0.10(+0.37%) |
Jan 08, 2013 | 27.00 | 27.02 | 26.92 | 26.99 | 209,737 | -0.03(-0.10%) |
Jan 07, 2013 | 27.06 | 27.09 | 26.97 | 27.02 | 467,272 | -0.11(-0.40%) |
Jan 04, 2013 | 27.05 | 27.17 | 27.01 | 27.13 | 280,923 | +0.16(+0.58%) |
Jan 03, 2013 | 26.93 | 27.05 | 26.90 | 26.97 | 184,356 | +0.03(+0.12%) |
Jan 02, 2013 | 26.82 | 26.94 | 26.40 | 26.94 | 634,714 | +0.54(+2.03%) |
Dec 31, 2012 | 26.00 | 26.41 | 25.96 | 26.40 | 308,178 | +0.34(+1.30%) |
Dec 28, 2012 | 26.25 | 26.28 | 26.06 | 26.06 | 365,871 | -0.26(-0.98%) |
Dec 27, 2012 | 26.34 | 26.39 | 26.09 | 26.32 | 188,120 | -0.03(-0.10%) |
Dec 26, 2012 | 26.55 | 26.55 | 26.30 | 26.35 | 394,347 | -0.16(-0.62%) |
Dec 24, 2012 | 26.55 | 26.58 | 26.45 | 26.51 | 153,676 | -0.06(-0.24%) |
Dec 21, 2012 | 26.56 | 26.64 | 26.37 | 26.57 | 339,902 | -0.18(-0.68%) |
Dec 20, 2012 | 26.67 | 26.76 | 26.57 | 26.76 | 212,622 | +0.08(+0.28%) |
Dec 19, 2012 | 26.89 | 26.89 | 26.67 | 26.68 | 405,888 | -0.36(-1.32%) |
Dec 18, 2012 | 26.95 | 27.05 | 26.86 | 27.04 | 228,666 | +0.15(+0.54%) |
Dec 17, 2012 | 26.74 | 26.89 | 26.70 | 26.89 | 157,852 | +0.25(+0.92%) |
Dec 14, 2012 | 26.72 | 26.74 | 26.65 | 26.65 | 186,921 | -0.08(-0.31%) |
Dec 13, 2012 | 26.88 | 26.89 | 26.68 | 26.73 | 285,453 | -0.11(-0.41%) |
Dec 12, 2012 | 26.94 | 27.00 | 26.83 | 26.84 | 390,766 | -0.05(-0.20%) |
Dec 11, 2012 | 26.86 | 26.97 | 26.82 | 26.89 | 164,929 | +0.08(+0.31%) |
Dec 10, 2012 | 26.79 | 26.86 | 26.77 | 26.81 | 1,402,875 | +0.03(+0.10%) |
Dec 07, 2012 | 26.80 | 26.83 | 26.67 | 26.78 | 217,130 | +0.06(+0.24%) |
Dec 06, 2012 | 26.71 | 26.77 | 26.66 | 26.72 | 315,069 | +0.04(+0.14%) |
Dec 05, 2012 | 26.71 | 26.77 | 26.54 | 26.68 | 646,749 | +0.08(+0.31%) |
Dec 04, 2012 | 26.67 | 26.70 | 26.60 | 26.60 | 207,438 | -0.22(-0.81%) |
Nov 30, 2012 | 26.78 | 26.84 | 26.71 | 26.82 | 357,739 | +0.05(+0.17%) |
Nov 29, 2012 | 26.70 | 26.79 | 26.67 | 26.77 | 590,196 | +0.08(+0.31%) |
Nov 28, 2012 | 26.45 | 26.69 | 26.30 | 26.69 | 302,467 | +0.20(+0.75%) |
Nov 27, 2012 | 26.59 | 26.65 | 26.49 | 26.49 | 473,204 | -0.10(-0.37%) |
Nov 26, 2012 | 26.59 | 26.61 | 26.51 | 26.59 | 286,376 | -0.05(-0.20%) |
Nov 23, 2012 | 26.50 | 26.65 | 26.47 | 26.65 | 183,958 | +0.24(+0.89%) |
Nov 21, 2012 | 26.36 | 26.47 | 26.32 | 26.41 | 292,171 | +0.08(+0.31%) |
Nov 20, 2012 | 26.29 | 26.33 | 26.15 | 26.33 | 179,114 | +0.04(+0.14%) |
Nov 19, 2012 | 26.21 | 26.31 | 26.17 | 26.29 | 251,261 | +0.28(+1.08%) |
Nov 16, 2012 | 25.82 | 26.03 | 25.75 | 26.01 | 110,025 | +0.23(+0.88%) |
Nov 15, 2012 | 25.84 | 25.89 | 25.67 | 25.78 | 239,055 | -0.05(-0.19%) |
Nov 14, 2012 | 26.19 | 26.19 | 25.78 | 25.83 | 355,659 | -0.30(-1.14%) |
Nov 13, 2012 | 26.11 | 26.31 | 26.06 | 26.13 | 154,355 | -0.04(-0.14%) |
Nov 12, 2012 | 26.27 | 26.27 | 26.13 | 26.17 | 321,104 | -0.02(-0.07%) |
Nov 09, 2012 | 26.13 | 26.32 | 26.10 | 26.18 | 373,047 | -0.02(-0.09%) |
Nov 08, 2012 | 26.36 | 26.47 | 26.21 | 26.21 | 255,716 | -0.20(-0.74%) |
Nov 07, 2012 | 26.67 | 26.67 | 26.24 | 26.40 | 468,031 | -0.38(-1.41%) |
Nov 06, 2012 | 26.73 | 26.89 | 26.70 | 26.78 | 322,509 | +0.11(+0.40%) |
Nov 05, 2012 | 26.70 | 26.71 | 26.53 | 26.67 | 369,941 | -0.04(-0.14%) |
Nov 02, 2012 | 27.12 | 27.12 | 26.69 | 26.71 | 294,549 | -0.25(-0.91%) |