Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.03 | 26.21 | 26.00 | 26.01 | 4,550,936 | +0.01(+0.02%) |
Jan 30, 2013 | 26.04 | 26.15 | 25.98 | 26.00 | 5,517,900 | +0.02(+0.07%) |
Jan 29, 2013 | 25.72 | 26.04 | 25.69 | 25.99 | 5,251,343 | +0.58(+2.27%) |
Jan 28, 2013 | 25.39 | 25.50 | 25.38 | 25.41 | 3,153,248 | -0.12(-0.47%) |
Jan 25, 2013 | 25.65 | 25.66 | 25.43 | 25.53 | 3,797,874 | -0.03(-0.13%) |
Jan 24, 2013 | 25.59 | 25.66 | 25.54 | 25.57 | 4,815,819 | +0.00(+0.00%) |
Jan 23, 2013 | 25.61 | 25.64 | 25.49 | 25.57 | 3,783,442 | +0.05(+0.18%) |
Jan 22, 2013 | 25.55 | 25.58 | 25.34 | 25.52 | 7,997,154 | +0.46(+1.84%) |
Jan 18, 2013 | 25.11 | 25.14 | 24.95 | 25.06 | 2,888,259 | -0.05(-0.18%) |
Jan 17, 2013 | 25.05 | 25.17 | 24.99 | 25.10 | 2,683,677 | +0.05(+0.20%) |
Jan 16, 2013 | 24.96 | 25.07 | 24.96 | 25.05 | 4,091,066 | -0.01(-0.02%) |
Jan 15, 2013 | 24.97 | 25.09 | 24.96 | 25.06 | 3,830,478 | -0.18(-0.72%) |
Jan 14, 2013 | 25.10 | 25.26 | 25.09 | 25.24 | 4,195,428 | -0.16(-0.63%) |
Jan 11, 2013 | 25.35 | 25.43 | 25.26 | 25.40 | 2,983,287 | +0.03(+0.11%) |
Jan 10, 2013 | 25.32 | 25.42 | 25.09 | 25.37 | 2,120,386 | +0.12(+0.47%) |
Jan 09, 2013 | 25.17 | 25.30 | 25.13 | 25.25 | 2,754,169 | +0.01(+0.02%) |
Jan 08, 2013 | 25.22 | 25.27 | 25.15 | 25.25 | 2,543,144 | +0.00(+0.00%) |
Jan 07, 2013 | 25.21 | 25.26 | 25.16 | 25.25 | 3,140,345 | +0.01(+0.02%) |
Jan 04, 2013 | 25.09 | 25.29 | 25.08 | 25.24 | 3,241,968 | +0.16(+0.64%) |
Jan 03, 2013 | 25.05 | 25.14 | 25.01 | 25.08 | 2,836,357 | -0.09(-0.34%) |
Jan 02, 2013 | 25.23 | 25.24 | 25.03 | 25.17 | 4,824,260 | +0.37(+1.50%) |
Dec 31, 2012 | 24.64 | 24.82 | 24.57 | 24.80 | 2,697,593 | +0.14(+0.58%) |
Dec 28, 2012 | 24.80 | 24.86 | 24.64 | 24.65 | 3,533,893 | -0.14(-0.58%) |
Dec 27, 2012 | 24.97 | 24.97 | 24.65 | 24.80 | 3,864,543 | +0.01(+0.02%) |
Dec 26, 2012 | 24.90 | 24.91 | 24.73 | 24.79 | 2,402,498 | -0.10(-0.41%) |
Dec 24, 2012 | 24.86 | 24.92 | 24.78 | 24.89 | 1,514,242 | +0.00(+0.00%) |
Dec 21, 2012 | 24.94 | 24.97 | 24.84 | 24.89 | 4,561,889 | -0.20(-0.80%) |
Dec 20, 2012 | 25.11 | 25.13 | 25.03 | 25.09 | 6,051,054 | +0.10(+0.41%) |
Dec 19, 2012 | 25.23 | 25.28 | 24.98 | 24.99 | 5,678,196 | -0.18(-0.70%) |
Dec 18, 2012 | 25.19 | 25.35 | 25.13 | 25.17 | 4,372,079 | +0.01(+0.02%) |
Dec 17, 2012 | 25.16 | 25.26 | 25.06 | 25.16 | 4,943,744 | +0.00(+0.00%) |
Dec 14, 2012 | 25.10 | 25.21 | 25.06 | 25.16 | 6,750,461 | +0.10(+0.41%) |
Dec 13, 2012 | 25.09 | 25.18 | 24.93 | 25.06 | 5,364,604 | -0.15(-0.61%) |
Dec 12, 2012 | 25.35 | 25.40 | 25.15 | 25.21 | 12,282,060 | -0.09(-0.36%) |
Dec 11, 2012 | 25.17 | 25.35 | 25.14 | 25.30 | 10,256,974 | +0.23(+0.91%) |
Dec 10, 2012 | 24.91 | 25.11 | 24.86 | 25.07 | 6,329,360 | +0.37(+1.50%) |
Dec 07, 2012 | 24.69 | 24.73 | 24.57 | 24.70 | 2,626,903 | -0.08(-0.32%) |
Dec 06, 2012 | 24.84 | 24.86 | 24.66 | 24.78 | 2,726,483 | -0.03(-0.14%) |
Dec 05, 2012 | 24.68 | 24.89 | 24.66 | 24.82 | 2,945,731 | -0.05(-0.18%) |
Dec 04, 2012 | 24.91 | 24.91 | 24.81 | 24.86 | 4,151,885 | +0.34(+1.37%) |
Nov 30, 2012 | 24.54 | 24.58 | 24.43 | 24.53 | 4,691,692 | -0.22(-0.90%) |
Nov 29, 2012 | 24.60 | 24.80 | 24.60 | 24.75 | 4,005,065 | +0.24(+0.98%) |
Nov 28, 2012 | 24.30 | 24.52 | 24.21 | 24.51 | 6,219,464 | +0.14(+0.59%) |
Nov 27, 2012 | 24.43 | 24.48 | 24.35 | 24.37 | 3,046,619 | +0.00(+0.00%) |
Nov 26, 2012 | 24.45 | 24.46 | 24.27 | 24.37 | 4,232,376 | -0.25(-1.02%) |
Nov 23, 2012 | 24.51 | 24.62 | 24.47 | 24.62 | 1,840,470 | +0.35(+1.43%) |
Nov 21, 2012 | 24.17 | 24.33 | 24.17 | 24.27 | 3,149,734 | +0.08(+0.33%) |
Nov 20, 2012 | 24.05 | 24.23 | 24.04 | 24.19 | 3,111,853 | +0.02(+0.07%) |
Nov 19, 2012 | 24.06 | 24.28 | 24.06 | 24.17 | 4,930,059 | +0.23(+0.98%) |
Nov 16, 2012 | 23.89 | 24.01 | 23.77 | 23.94 | 3,342,378 | +0.03(+0.14%) |
Nov 15, 2012 | 24.02 | 24.05 | 23.84 | 23.91 | 4,958,549 | +0.01(+0.05%) |
Nov 14, 2012 | 24.18 | 24.19 | 23.84 | 23.89 | 4,176,649 | -0.19(-0.78%) |
Nov 13, 2012 | 24.08 | 24.25 | 24.05 | 24.08 | 5,851,070 | -0.12(-0.51%) |
Nov 12, 2012 | 24.37 | 24.41 | 23.91 | 24.21 | 5,872,205 | -0.29(-1.19%) |
Nov 09, 2012 | 24.35 | 24.62 | 24.35 | 24.50 | 3,728,044 | -0.07(-0.27%) |
Nov 08, 2012 | 24.68 | 24.80 | 24.57 | 24.57 | 3,799,901 | -0.38(-1.51%) |
Nov 07, 2012 | 25.17 | 25.17 | 24.80 | 24.94 | 4,355,261 | -0.21(-0.83%) |
Nov 06, 2012 | 25.10 | 25.26 | 25.08 | 25.15 | 3,629,094 | +0.25(+1.02%) |
Nov 05, 2012 | 24.97 | 24.98 | 24.83 | 24.90 | 3,943,992 | +0.33(+1.33%) |
Nov 02, 2012 | 24.47 | 24.71 | 24.39 | 24.57 | 13,204,613 | -0.66(-2.63%) |