Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.03 | 26.21 | 26.00 | 26.01 | 4,550,150 | +0.01(+0.02%) |
Jan 30, 2013 | 26.05 | 26.15 | 25.99 | 26.01 | 5,516,946 | +0.02(+0.07%) |
Jan 29, 2013 | 25.72 | 26.04 | 25.69 | 25.99 | 5,250,435 | +0.58(+2.27%) |
Jan 28, 2013 | 25.39 | 25.50 | 25.38 | 25.42 | 3,152,703 | -0.12(-0.47%) |
Jan 25, 2013 | 25.65 | 25.67 | 25.43 | 25.54 | 3,797,217 | -0.03(-0.13%) |
Jan 24, 2013 | 25.60 | 25.67 | 25.55 | 25.57 | 4,814,986 | +0.00(+0.00%) |
Jan 23, 2013 | 25.61 | 25.65 | 25.49 | 25.57 | 3,782,788 | +0.05(+0.18%) |
Jan 22, 2013 | 25.56 | 25.58 | 25.35 | 25.52 | 7,995,772 | +0.46(+1.84%) |
Jan 18, 2013 | 25.11 | 25.14 | 24.95 | 25.06 | 2,887,760 | -0.05(-0.18%) |
Jan 17, 2013 | 25.05 | 25.18 | 24.99 | 25.11 | 2,683,213 | +0.05(+0.20%) |
Jan 16, 2013 | 24.96 | 25.07 | 24.96 | 25.06 | 4,090,358 | -0.01(-0.02%) |
Jan 15, 2013 | 24.97 | 25.10 | 24.96 | 25.06 | 3,829,816 | -0.18(-0.72%) |
Jan 14, 2013 | 25.11 | 25.26 | 25.10 | 25.24 | 4,194,703 | -0.16(-0.63%) |
Jan 11, 2013 | 25.35 | 25.43 | 25.26 | 25.40 | 2,982,771 | +0.03(+0.11%) |
Jan 10, 2013 | 25.32 | 25.43 | 25.10 | 25.38 | 2,120,019 | +0.12(+0.47%) |
Jan 09, 2013 | 25.18 | 25.30 | 25.14 | 25.26 | 2,753,693 | +0.01(+0.02%) |
Jan 08, 2013 | 25.22 | 25.28 | 25.15 | 25.25 | 2,542,704 | +0.00(+0.00%) |
Jan 07, 2013 | 25.22 | 25.27 | 25.17 | 25.25 | 3,139,803 | +0.01(+0.02%) |
Jan 04, 2013 | 25.10 | 25.30 | 25.08 | 25.24 | 3,241,408 | +0.16(+0.64%) |
Jan 03, 2013 | 25.05 | 25.15 | 25.01 | 25.08 | 2,835,866 | -0.09(-0.34%) |
Jan 02, 2013 | 25.24 | 25.24 | 25.04 | 25.17 | 4,823,427 | +0.37(+1.49%) |
Dec 31, 2012 | 24.65 | 24.83 | 24.57 | 24.80 | 2,697,127 | +0.14(+0.58%) |
Dec 28, 2012 | 24.81 | 24.87 | 24.65 | 24.66 | 3,533,282 | -0.14(-0.58%) |
Dec 27, 2012 | 24.97 | 24.97 | 24.66 | 24.80 | 3,863,875 | +0.01(+0.02%) |
Dec 26, 2012 | 24.91 | 24.91 | 24.73 | 24.79 | 2,402,083 | -0.10(-0.41%) |
Dec 24, 2012 | 24.86 | 24.92 | 24.78 | 24.90 | 1,513,981 | +0.00(+0.00%) |
Dec 21, 2012 | 24.95 | 24.97 | 24.84 | 24.90 | 4,561,101 | -0.20(-0.80%) |
Dec 20, 2012 | 25.12 | 25.14 | 25.04 | 25.10 | 6,050,008 | +0.10(+0.41%) |
Dec 19, 2012 | 25.24 | 25.28 | 24.98 | 24.99 | 5,677,214 | -0.18(-0.70%) |
Dec 18, 2012 | 25.19 | 25.36 | 25.14 | 25.17 | 4,371,323 | +0.01(+0.02%) |
Dec 17, 2012 | 25.16 | 25.26 | 25.06 | 25.16 | 4,942,889 | +0.00(+0.00%) |
Dec 14, 2012 | 25.11 | 25.21 | 25.06 | 25.16 | 6,749,294 | +0.10(+0.41%) |
Dec 13, 2012 | 25.09 | 25.18 | 24.93 | 25.06 | 5,363,677 | -0.15(-0.61%) |
Dec 12, 2012 | 25.36 | 25.40 | 25.16 | 25.22 | 12,279,937 | -0.09(-0.36%) |
Dec 11, 2012 | 25.18 | 25.35 | 25.14 | 25.31 | 10,255,201 | +0.23(+0.91%) |
Dec 10, 2012 | 24.91 | 25.12 | 24.87 | 25.08 | 6,328,266 | +0.37(+1.50%) |
Dec 07, 2012 | 24.69 | 24.73 | 24.58 | 24.71 | 2,626,449 | -0.08(-0.32%) |
Dec 06, 2012 | 24.84 | 24.86 | 24.67 | 24.79 | 2,726,012 | -0.03(-0.14%) |
Dec 05, 2012 | 24.69 | 24.89 | 24.67 | 24.82 | 2,945,221 | -0.05(-0.18%) |
Dec 04, 2012 | 24.92 | 24.92 | 24.81 | 24.87 | 4,151,167 | +0.34(+1.37%) |
Nov 30, 2012 | 24.54 | 24.59 | 24.44 | 24.53 | 4,690,881 | -0.22(-0.90%) |
Nov 29, 2012 | 24.60 | 24.80 | 24.60 | 24.75 | 4,004,373 | +0.24(+0.98%) |
Nov 28, 2012 | 24.30 | 24.52 | 24.21 | 24.51 | 6,218,389 | +0.14(+0.59%) |
Nov 27, 2012 | 24.43 | 24.48 | 24.35 | 24.37 | 3,046,092 | +0.00(+0.00%) |
Nov 26, 2012 | 24.45 | 24.46 | 24.27 | 24.37 | 4,231,644 | -0.25(-1.02%) |
Nov 23, 2012 | 24.51 | 24.63 | 24.47 | 24.62 | 1,840,152 | +0.35(+1.43%) |
Nov 21, 2012 | 24.18 | 24.34 | 24.18 | 24.27 | 3,149,190 | +0.08(+0.33%) |
Nov 20, 2012 | 24.05 | 24.23 | 24.04 | 24.19 | 3,111,316 | +0.02(+0.07%) |
Nov 19, 2012 | 24.06 | 24.28 | 24.06 | 24.18 | 4,929,207 | +0.23(+0.98%) |
Nov 16, 2012 | 23.90 | 24.02 | 23.77 | 23.94 | 3,341,800 | +0.03(+0.14%) |
Nov 15, 2012 | 24.02 | 24.06 | 23.84 | 23.91 | 4,957,692 | +0.01(+0.05%) |
Nov 14, 2012 | 24.18 | 24.19 | 23.84 | 23.90 | 4,175,927 | -0.19(-0.78%) |
Nov 13, 2012 | 24.09 | 24.25 | 24.06 | 24.09 | 5,850,059 | -0.12(-0.51%) |
Nov 12, 2012 | 24.37 | 24.41 | 23.91 | 24.21 | 5,871,191 | -0.29(-1.19%) |
Nov 09, 2012 | 24.36 | 24.62 | 24.36 | 24.50 | 3,727,401 | -0.07(-0.27%) |
Nov 08, 2012 | 24.68 | 24.81 | 24.57 | 24.57 | 3,799,245 | -0.38(-1.51%) |
Nov 07, 2012 | 25.18 | 25.18 | 24.80 | 24.95 | 4,354,509 | -0.21(-0.83%) |
Nov 06, 2012 | 25.10 | 25.26 | 25.09 | 25.16 | 3,628,467 | +0.25(+1.02%) |
Nov 05, 2012 | 24.98 | 24.99 | 24.84 | 24.90 | 3,943,311 | +0.33(+1.33%) |
Nov 02, 2012 | 24.47 | 24.71 | 24.40 | 24.58 | 13,202,333 | -0.66(-2.63%) |