Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.03 | 28.13 | 27.83 | 27.88 | 636,870 | -0.08(-0.29%) |
Jan 30, 2013 | 28.15 | 28.26 | 27.89 | 27.96 | 368,315 | -0.20(-0.72%) |
Jan 29, 2013 | 28.01 | 28.22 | 27.90 | 28.16 | 427,761 | +0.22(+0.78%) |
Jan 28, 2013 | 27.64 | 28.05 | 27.64 | 27.95 | 391,843 | +0.25(+0.92%) |
Jan 25, 2013 | 27.56 | 27.79 | 27.42 | 27.69 | 360,757 | +0.23(+0.82%) |
Jan 24, 2013 | 26.37 | 27.48 | 26.30 | 27.47 | 1,057,789 | +1.11(+4.22%) |
Jan 23, 2013 | 26.36 | 26.36 | 26.21 | 26.36 | 538,355 | -0.01(-0.04%) |
Jan 22, 2013 | 25.94 | 26.37 | 25.90 | 26.37 | 1,041,361 | +0.35(+1.36%) |
Jan 18, 2013 | 25.79 | 26.04 | 25.72 | 26.01 | 809,611 | +0.25(+0.99%) |
Jan 17, 2013 | 25.81 | 25.99 | 25.71 | 25.76 | 912,863 | +0.04(+0.16%) |
Jan 16, 2013 | 25.71 | 25.80 | 25.66 | 25.72 | 1,016,559 | -0.08(-0.33%) |
Jan 15, 2013 | 25.73 | 25.81 | 25.70 | 25.80 | 352,877 | -0.03(-0.13%) |
Jan 14, 2013 | 25.78 | 25.88 | 25.67 | 25.83 | 461,180 | -0.02(-0.09%) |
Jan 11, 2013 | 25.95 | 25.95 | 25.74 | 25.86 | 437,371 | -0.03(-0.11%) |
Jan 10, 2013 | 26.03 | 26.03 | 25.79 | 25.88 | 333,951 | -0.07(-0.27%) |
Jan 09, 2013 | 25.84 | 26.10 | 25.80 | 25.96 | 568,623 | +0.08(+0.31%) |
Jan 08, 2013 | 25.96 | 26.05 | 25.68 | 25.88 | 301,247 | -0.07(-0.25%) |
Jan 07, 2013 | 25.95 | 26.24 | 25.74 | 25.94 | 372,314 | -0.16(-0.61%) |
Jan 04, 2013 | 26.15 | 26.43 | 26.02 | 26.10 | 223,581 | +0.09(+0.34%) |
Jan 03, 2013 | 25.93 | 26.10 | 25.76 | 26.01 | 308,252 | +0.09(+0.36%) |
Jan 02, 2013 | 26.17 | 26.17 | 25.68 | 25.92 | 455,550 | +0.22(+0.84%) |
Dec 31, 2012 | 25.42 | 25.80 | 25.12 | 25.70 | 187,239 | +0.31(+1.22%) |
Dec 28, 2012 | 25.36 | 25.67 | 25.29 | 25.39 | 130,069 | -0.08(-0.33%) |
Dec 27, 2012 | 25.17 | 25.50 | 25.11 | 25.48 | 259,635 | +0.26(+1.04%) |
Dec 26, 2012 | 25.44 | 25.54 | 25.15 | 25.21 | 158,360 | -0.18(-0.72%) |
Dec 24, 2012 | 25.38 | 25.47 | 25.21 | 25.40 | 182,726 | -0.07(-0.28%) |
Dec 21, 2012 | 25.68 | 25.73 | 25.33 | 25.47 | 585,368 | -0.28(-1.09%) |
Dec 20, 2012 | 25.46 | 25.85 | 25.27 | 25.75 | 370,010 | +0.29(+1.12%) |
Dec 19, 2012 | 25.66 | 25.74 | 25.41 | 25.46 | 255,695 | -0.25(-0.99%) |
Dec 18, 2012 | 25.81 | 25.87 | 25.65 | 25.72 | 294,660 | -0.16(-0.62%) |
Dec 17, 2012 | 25.87 | 26.00 | 25.79 | 25.88 | 311,599 | +0.13(+0.49%) |
Dec 14, 2012 | 25.67 | 26.01 | 25.41 | 25.75 | 381,782 | -0.02(-0.07%) |
Dec 13, 2012 | 26.01 | 26.06 | 25.72 | 25.77 | 153,497 | -0.23(-0.88%) |
Dec 12, 2012 | 26.27 | 26.29 | 25.87 | 26.00 | 205,148 | -0.15(-0.59%) |
Dec 11, 2012 | 25.89 | 26.24 | 25.84 | 26.15 | 188,995 | +0.36(+1.40%) |
Dec 10, 2012 | 25.68 | 25.85 | 25.54 | 25.79 | 176,616 | +0.12(+0.46%) |
Dec 07, 2012 | 25.80 | 25.82 | 25.62 | 25.67 | 156,708 | +0.02(+0.07%) |
Dec 06, 2012 | 25.78 | 25.92 | 25.63 | 25.65 | 238,185 | -0.15(-0.58%) |
Dec 05, 2012 | 25.57 | 25.90 | 25.43 | 25.80 | 391,188 | +0.29(+1.12%) |
Dec 04, 2012 | 25.00 | 25.54 | 25.00 | 25.52 | 207,884 | +0.16(+0.65%) |
Nov 30, 2012 | 25.55 | 25.62 | 25.12 | 25.35 | 402,670 | -0.12(-0.46%) |
Nov 29, 2012 | 25.48 | 25.80 | 25.36 | 25.47 | 288,436 | +0.19(+0.74%) |
Nov 28, 2012 | 25.16 | 25.41 | 25.00 | 25.28 | 199,818 | -0.00(-0.02%) |
Nov 27, 2012 | 25.54 | 25.65 | 25.29 | 25.29 | 196,560 | -0.30(-1.17%) |
Nov 26, 2012 | 25.17 | 25.60 | 25.16 | 25.59 | 263,119 | +0.40(+1.58%) |
Nov 23, 2012 | 24.87 | 25.20 | 24.87 | 25.19 | 106,208 | +0.36(+1.44%) |
Nov 21, 2012 | 24.56 | 24.84 | 24.49 | 24.83 | 189,381 | +0.18(+0.72%) |
Nov 20, 2012 | 24.13 | 24.66 | 24.02 | 24.66 | 236,416 | +0.41(+1.70%) |
Nov 19, 2012 | 24.17 | 24.24 | 23.95 | 24.24 | 326,325 | +0.29(+1.19%) |
Nov 16, 2012 | 24.03 | 24.21 | 23.78 | 23.96 | 397,549 | -0.16(-0.68%) |
Nov 15, 2012 | 24.17 | 24.26 | 23.70 | 24.12 | 224,429 | -0.08(-0.35%) |
Nov 14, 2012 | 24.85 | 24.85 | 24.17 | 24.20 | 225,661 | -0.63(-2.55%) |
Nov 13, 2012 | 25.11 | 25.41 | 24.81 | 24.84 | 243,651 | -0.30(-1.21%) |
Nov 12, 2012 | 24.86 | 25.23 | 24.82 | 25.14 | 168,173 | +0.05(+0.19%) |
Nov 09, 2012 | 25.07 | 25.72 | 25.07 | 25.10 | 291,491 | -0.09(-0.37%) |
Nov 08, 2012 | 24.84 | 25.41 | 24.82 | 25.19 | 298,473 | +0.25(+1.00%) |
Nov 07, 2012 | 25.17 | 25.74 | 24.55 | 24.94 | 279,592 | -0.46(-1.79%) |
Nov 06, 2012 | 25.33 | 25.61 | 25.27 | 25.40 | 290,290 | +0.12(+0.48%) |
Nov 05, 2012 | 24.79 | 25.55 | 24.71 | 25.27 | 324,639 | +0.56(+2.28%) |
Nov 02, 2012 | 25.39 | 25.39 | 24.71 | 24.71 | 245,965 | -0.39(-1.57%) |