Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.23 | 28.23 | 27.83 | 27.92 | 2,964,162 | -0.38(-1.33%) |
Jan 30, 2013 | 28.49 | 28.70 | 28.27 | 28.30 | 2,566,187 | -0.27(-0.96%) |
Jan 29, 2013 | 28.63 | 28.68 | 28.28 | 28.57 | 2,531,683 | -0.13(-0.45%) |
Jan 28, 2013 | 29.17 | 29.52 | 28.70 | 28.70 | 2,713,360 | -0.39(-1.35%) |
Jan 25, 2013 | 28.93 | 29.20 | 28.77 | 29.09 | 2,795,652 | +0.29(+0.99%) |
Jan 24, 2013 | 28.30 | 28.90 | 28.19 | 28.80 | 2,665,465 | +0.53(+1.88%) |
Jan 23, 2013 | 28.36 | 28.62 | 28.15 | 28.27 | 2,285,296 | -0.16(-0.57%) |
Jan 22, 2013 | 28.50 | 28.64 | 28.25 | 28.44 | 2,444,576 | -0.03(-0.11%) |
Jan 18, 2013 | 28.57 | 28.61 | 27.98 | 28.47 | 3,316,115 | -0.14(-0.49%) |
Jan 17, 2013 | 28.66 | 28.74 | 28.36 | 28.61 | 2,596,124 | +0.17(+0.60%) |
Jan 16, 2013 | 28.23 | 29.16 | 28.19 | 28.44 | 6,756,479 | +0.72(+2.61%) |
Jan 15, 2013 | 26.79 | 27.85 | 26.79 | 27.71 | 3,168,294 | +0.62(+2.31%) |
Jan 14, 2013 | 27.01 | 27.17 | 26.73 | 27.09 | 1,788,405 | +0.10(+0.38%) |
Jan 11, 2013 | 27.27 | 27.36 | 26.88 | 26.99 | 1,684,284 | -0.29(-1.06%) |
Jan 10, 2013 | 27.62 | 27.62 | 27.13 | 27.28 | 2,202,727 | -0.05(-0.19%) |
Jan 09, 2013 | 27.46 | 27.67 | 27.27 | 27.33 | 1,824,464 | +0.05(+0.17%) |
Jan 08, 2013 | 27.59 | 27.65 | 27.15 | 27.28 | 2,789,292 | -0.38(-1.36%) |
Jan 07, 2013 | 27.60 | 27.78 | 27.44 | 27.66 | 4,571,231 | -0.11(-0.41%) |
Jan 04, 2013 | 28.15 | 28.18 | 27.56 | 27.77 | 4,792,213 | -0.23(-0.81%) |
Jan 03, 2013 | 27.92 | 28.23 | 27.77 | 28.00 | 3,299,273 | -0.05(-0.16%) |
Jan 02, 2013 | 28.06 | 28.08 | 26.92 | 28.04 | 4,234,690 | +1.12(+4.17%) |
Dec 31, 2012 | 26.29 | 27.04 | 26.13 | 26.92 | 2,590,776 | +0.56(+2.11%) |
Dec 28, 2012 | 26.27 | 26.56 | 26.14 | 26.37 | 2,937,373 | -0.16(-0.60%) |
Dec 27, 2012 | 26.10 | 26.60 | 26.05 | 26.52 | 2,864,427 | +0.40(+1.51%) |
Dec 26, 2012 | 25.96 | 26.29 | 25.91 | 26.13 | 2,438,147 | +0.19(+0.74%) |
Dec 24, 2012 | 25.83 | 25.96 | 25.63 | 25.94 | 1,154,416 | +0.10(+0.39%) |
Dec 21, 2012 | 25.52 | 25.87 | 25.19 | 25.84 | 5,005,827 | +0.03(+0.12%) |
Dec 20, 2012 | 25.57 | 25.83 | 25.47 | 25.81 | 3,416,445 | +0.23(+0.88%) |
Dec 19, 2012 | 25.54 | 25.97 | 25.53 | 25.58 | 3,740,769 | +0.17(+0.68%) |
Dec 18, 2012 | 25.10 | 25.49 | 25.01 | 25.41 | 3,280,343 | +0.39(+1.56%) |
Dec 17, 2012 | 25.16 | 25.26 | 24.91 | 25.01 | 5,365,939 | -0.00(-0.01%) |
Dec 14, 2012 | 24.93 | 25.21 | 24.93 | 25.02 | 2,624,513 | +0.00(+0.00%) |
Dec 13, 2012 | 25.21 | 25.32 | 24.92 | 25.02 | 4,029,971 | -0.20(-0.79%) |
Dec 12, 2012 | 25.28 | 25.59 | 25.14 | 25.22 | 3,431,020 | -0.02(-0.09%) |
Dec 11, 2012 | 25.53 | 25.55 | 25.14 | 25.24 | 3,436,533 | -0.18(-0.73%) |
Dec 10, 2012 | 25.33 | 25.47 | 25.20 | 25.43 | 1,762,318 | +0.11(+0.45%) |
Dec 07, 2012 | 25.18 | 25.35 | 25.03 | 25.31 | 1,922,833 | +0.31(+1.25%) |
Dec 06, 2012 | 25.03 | 25.10 | 24.90 | 25.00 | 2,317,061 | -0.02(-0.06%) |
Dec 05, 2012 | 25.11 | 25.40 | 24.94 | 25.01 | 2,830,273 | -0.06(-0.26%) |
Dec 04, 2012 | 24.92 | 25.19 | 24.91 | 25.08 | 2,198,059 | +0.12(+0.50%) |
Nov 30, 2012 | 24.91 | 25.03 | 24.64 | 24.95 | 3,163,932 | -0.02(-0.08%) |
Nov 29, 2012 | 24.75 | 24.98 | 24.54 | 24.97 | 2,191,069 | +0.44(+1.78%) |
Nov 28, 2012 | 24.23 | 24.69 | 24.19 | 24.54 | 2,830,056 | +0.09(+0.38%) |
Nov 27, 2012 | 24.28 | 24.92 | 23.93 | 24.44 | 2,776,316 | +0.06(+0.25%) |
Nov 26, 2012 | 24.30 | 24.48 | 24.29 | 24.38 | 3,737,456 | -0.20(-0.80%) |
Nov 23, 2012 | 24.24 | 24.60 | 24.12 | 24.58 | 723,080 | +0.59(+2.48%) |
Nov 21, 2012 | 23.99 | 24.32 | 23.79 | 23.98 | 3,011,932 | +0.08(+0.31%) |
Nov 20, 2012 | 23.86 | 24.10 | 23.69 | 23.91 | 2,562,420 | +0.01(+0.05%) |
Nov 19, 2012 | 23.67 | 24.04 | 23.67 | 23.90 | 3,352,375 | +0.65(+2.82%) |
Nov 16, 2012 | 22.78 | 23.54 | 22.78 | 23.24 | 4,424,903 | -0.07(-0.29%) |
Nov 15, 2012 | 23.11 | 23.60 | 23.06 | 23.31 | 3,664,351 | +0.19(+0.81%) |
Nov 14, 2012 | 23.44 | 23.59 | 23.01 | 23.12 | 4,164,032 | -0.27(-1.16%) |
Nov 13, 2012 | 23.39 | 23.67 | 23.37 | 23.39 | 2,732,813 | -0.14(-0.58%) |
Nov 12, 2012 | 23.93 | 23.99 | 23.50 | 23.53 | 2,806,378 | -0.27(-1.14%) |
Nov 09, 2012 | 23.37 | 24.02 | 23.34 | 23.80 | 3,784,596 | +0.42(+1.80%) |
Nov 08, 2012 | 24.64 | 24.64 | 23.37 | 23.38 | 5,925,455 | -1.13(-4.62%) |
Nov 07, 2012 | 25.08 | 25.08 | 24.38 | 24.51 | 4,650,915 | -1.12(-4.38%) |
Nov 06, 2012 | 25.33 | 25.75 | 25.21 | 25.63 | 2,408,334 | +0.30(+1.19%) |
Nov 05, 2012 | 24.92 | 25.44 | 24.84 | 25.33 | 2,433,545 | +0.36(+1.43%) |
Nov 02, 2012 | 25.40 | 25.51 | 24.89 | 24.97 | 2,878,997 | -0.18(-0.73%) |