Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.71 | 27.81 | 27.55 | 27.72 | 1,719,891 | +0.01(+0.04%) |
Jan 30, 2013 | 27.65 | 27.90 | 27.52 | 27.71 | 2,075,764 | -0.02(-0.07%) |
Jan 29, 2013 | 27.41 | 27.74 | 27.27 | 27.73 | 2,086,926 | +0.32(+1.17%) |
Jan 28, 2013 | 27.81 | 27.81 | 27.37 | 27.41 | 2,036,470 | -0.38(-1.37%) |
Jan 25, 2013 | 27.69 | 27.79 | 27.44 | 27.79 | 2,251,778 | +0.25(+0.91%) |
Jan 24, 2013 | 27.61 | 27.76 | 27.49 | 27.54 | 1,655,686 | -0.07(-0.25%) |
Jan 23, 2013 | 27.41 | 27.61 | 27.13 | 27.61 | 2,351,983 | +0.13(+0.47%) |
Jan 22, 2013 | 27.24 | 27.65 | 27.24 | 27.48 | 2,713,202 | +0.26(+0.96%) |
Jan 18, 2013 | 27.11 | 27.25 | 27.03 | 27.22 | 2,258,189 | +0.23(+0.85%) |
Jan 17, 2013 | 26.88 | 27.11 | 26.71 | 26.99 | 2,234,467 | +0.22(+0.82%) |
Jan 16, 2013 | 26.81 | 26.89 | 26.67 | 26.77 | 1,614,615 | -0.08(-0.30%) |
Jan 15, 2013 | 26.31 | 26.86 | 26.26 | 26.85 | 2,729,766 | +0.41(+1.55%) |
Jan 14, 2013 | 26.57 | 26.61 | 26.25 | 26.44 | 3,080,196 | -0.16(-0.60%) |
Jan 12, 2013 | 26.58 | 26.65 | 26.43 | 26.60 | 1,262,938 | +0.00(+0.00%) |
Jan 11, 2013 | 26.58 | 26.65 | 26.43 | 26.60 | 1,262,938 | +0.04(+0.15%) |
Jan 10, 2013 | 26.61 | 26.75 | 26.32 | 26.56 | 2,685,580 | +0.12(+0.45%) |
Jan 09, 2013 | 25.92 | 26.53 | 25.86 | 26.44 | 2,969,432 | +0.59(+2.28%) |
Jan 08, 2013 | 25.93 | 25.94 | 25.77 | 25.85 | 2,506,174 | -0.12(-0.46%) |
Jan 07, 2013 | 25.86 | 26.12 | 25.77 | 25.97 | 1,594,797 | -0.04(-0.15%) |
Jan 04, 2013 | 25.47 | 26.03 | 25.42 | 26.01 | 2,302,336 | +0.63(+2.48%) |
Jan 03, 2013 | 25.38 | 25.59 | 25.30 | 25.38 | 3,907,122 | +0.05(+0.20%) |
Jan 02, 2013 | 25.39 | 25.48 | 25.20 | 25.33 | 3,497,239 | +0.27(+1.08%) |
Dec 31, 2012 | 24.68 | 25.06 | 24.57 | 25.06 | 2,133,099 | +0.37(+1.50%) |
Dec 28, 2012 | 24.62 | 24.94 | 24.62 | 24.69 | 1,257,543 | -0.10(-0.40%) |
Dec 27, 2012 | 24.75 | 24.89 | 24.47 | 24.79 | 1,515,201 | +0.02(+0.08%) |
Dec 26, 2012 | 24.85 | 24.94 | 24.69 | 24.77 | 833,884 | -0.06(-0.24%) |
Dec 24, 2012 | 24.48 | 24.94 | 24.43 | 24.83 | 888,577 | +0.27(+1.10%) |
Dec 21, 2012 | 24.64 | 24.76 | 24.55 | 24.56 | 3,982,552 | -0.32(-1.29%) |
Dec 20, 2012 | 24.83 | 24.98 | 24.68 | 24.88 | 2,141,736 | +0.08(+0.32%) |
Dec 19, 2012 | 25.18 | 25.32 | 24.80 | 24.80 | 1,894,296 | -0.28(-1.12%) |
Dec 18, 2012 | 24.84 | 25.10 | 24.78 | 25.08 | 1,782,962 | +0.24(+0.97%) |
Dec 17, 2012 | 24.38 | 24.85 | 24.38 | 24.84 | 1,380,689 | +0.55(+2.26%) |
Dec 14, 2012 | 24.34 | 24.47 | 24.10 | 24.29 | 2,220,497 | -0.07(-0.29%) |
Dec 13, 2012 | 24.86 | 25.01 | 24.30 | 24.36 | 1,917,753 | -0.54(-2.17%) |
Dec 12, 2012 | 25.00 | 25.17 | 24.88 | 24.90 | 1,631,857 | -0.09(-0.36%) |
Dec 11, 2012 | 25.42 | 25.43 | 24.97 | 24.99 | 2,785,975 | -0.34(-1.34%) |
Dec 10, 2012 | 25.04 | 25.38 | 24.90 | 25.33 | 1,869,334 | +0.24(+0.96%) |
Dec 07, 2012 | 25.12 | 25.20 | 24.81 | 25.09 | 1,484,327 | +0.06(+0.24%) |
Dec 06, 2012 | 24.95 | 25.10 | 24.78 | 25.03 | 1,502,392 | -0.01(-0.04%) |
Dec 05, 2012 | 24.40 | 25.05 | 24.37 | 25.04 | 2,338,529 | +0.70(+2.88%) |
Dec 04, 2012 | 24.34 | 24.46 | 24.18 | 24.34 | 1,290,745 | +0.01(+0.04%) |
Nov 30, 2012 | 24.18 | 24.44 | 24.10 | 24.33 | 1,960,311 | +0.13(+0.54%) |
Nov 29, 2012 | 24.32 | 24.39 | 24.15 | 24.20 | 991,755 | +0.00(+0.00%) |
Nov 28, 2012 | 23.79 | 24.23 | 23.61 | 24.20 | 1,121,772 | +0.30(+1.26%) |
Nov 27, 2012 | 24.10 | 24.18 | 23.89 | 23.90 | 1,238,838 | -0.25(-1.04%) |
Nov 26, 2012 | 24.18 | 24.26 | 24.01 | 24.15 | 1,179,203 | -0.21(-0.86%) |
Nov 24, 2012 | 24.14 | 24.36 | 24.09 | 24.36 | 404,286 | +0.00(+0.00%) |
Nov 23, 2012 | 24.14 | 24.36 | 24.09 | 24.36 | 404,286 | +0.21(+0.87%) |
Nov 21, 2012 | 24.00 | 24.17 | 23.88 | 24.15 | 1,031,070 | +0.26(+1.09%) |
Nov 20, 2012 | 24.04 | 24.04 | 23.67 | 23.89 | 2,135,222 | -0.23(-0.95%) |
Nov 19, 2012 | 23.96 | 24.14 | 23.83 | 24.12 | 1,428,182 | +0.41(+1.73%) |
Nov 16, 2012 | 23.53 | 23.72 | 23.15 | 23.71 | 1,797,486 | +0.18(+0.76%) |
Nov 15, 2012 | 23.53 | 23.74 | 23.32 | 23.53 | 1,988,830 | +0.21(+0.90%) |
Nov 14, 2012 | 23.80 | 23.93 | 23.27 | 23.32 | 1,734,930 | -0.43(-1.81%) |
Nov 13, 2012 | 23.82 | 24.14 | 23.69 | 23.75 | 1,144,838 | -0.25(-1.04%) |
Nov 12, 2012 | 24.01 | 24.19 | 23.83 | 24.00 | 1,095,241 | +0.00(+0.00%) |
Nov 09, 2012 | 23.93 | 24.29 | 23.71 | 24.00 | 1,368,890 | -0.12(-0.50%) |
Nov 08, 2012 | 23.93 | 24.26 | 23.83 | 24.12 | 2,580,855 | +0.19(+0.79%) |
Nov 07, 2012 | 24.32 | 24.35 | 23.81 | 23.93 | 2,059,207 | -0.61(-2.49%) |
Nov 06, 2012 | 24.23 | 24.77 | 24.15 | 24.54 | 3,441,040 | +0.32(+1.32%) |
Nov 05, 2012 | 23.52 | 24.32 | 23.49 | 24.22 | 2,053,256 | +0.21(+0.87%) |
Nov 02, 2012 | 24.75 | 24.78 | 23.47 | 24.01 | 4,868,860 | -0.66(-2.68%) |