Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.78 | 27.10 | 26.74 | 27.01 | 1,271,389 | +0.24(+0.90%) |
Jan 30, 2013 | 27.25 | 27.30 | 26.75 | 26.77 | 960,483 | -0.55(-2.01%) |
Jan 29, 2013 | 28.12 | 28.15 | 27.23 | 27.32 | 1,272,688 | -0.94(-3.33%) |
Jan 28, 2013 | 28.13 | 28.37 | 27.81 | 28.26 | 1,607,601 | +0.25(+0.89%) |
Jan 25, 2013 | 27.25 | 28.25 | 26.98 | 28.01 | 2,496,652 | +0.92(+3.40%) |
Jan 24, 2013 | 27.37 | 27.79 | 27.06 | 27.09 | 1,312,253 | -0.16(-0.59%) |
Jan 23, 2013 | 27.60 | 27.67 | 27.24 | 27.25 | 929,796 | -0.36(-1.30%) |
Jan 22, 2013 | 27.24 | 27.61 | 27.00 | 27.61 | 1,601,963 | +0.40(+1.47%) |
Jan 18, 2013 | 27.44 | 27.50 | 26.98 | 27.21 | 1,030,741 | -0.26(-0.95%) |
Jan 17, 2013 | 27.27 | 27.63 | 27.15 | 27.47 | 1,515,620 | +0.32(+1.18%) |
Jan 16, 2013 | 27.35 | 27.43 | 26.90 | 27.15 | 721,888 | -0.31(-1.13%) |
Jan 15, 2013 | 26.52 | 27.51 | 26.52 | 27.46 | 1,868,322 | +0.69(+2.58%) |
Jan 14, 2013 | 26.19 | 26.91 | 26.06 | 26.77 | 1,589,202 | +0.72(+2.76%) |
Jan 11, 2013 | 26.09 | 26.15 | 25.62 | 26.05 | 1,453,997 | +0.55(+2.16%) |
Jan 10, 2013 | 25.63 | 25.63 | 25.18 | 25.50 | 781,496 | +0.00(+0.00%) |
Jan 09, 2013 | 25.56 | 25.58 | 25.39 | 25.50 | 1,212,460 | +0.06(+0.24%) |
Jan 08, 2013 | 25.70 | 26.04 | 25.31 | 25.44 | 1,081,657 | -0.35(-1.36%) |
Jan 07, 2013 | 25.10 | 25.82 | 25.04 | 25.79 | 1,045,306 | +0.43(+1.70%) |
Jan 04, 2013 | 25.49 | 25.50 | 25.05 | 25.36 | 539,829 | +0.02(+0.08%) |
Jan 03, 2013 | 25.40 | 25.64 | 25.14 | 25.34 | 1,269,744 | +0.10(+0.40%) |
Jan 02, 2013 | 25.27 | 25.56 | 25.19 | 25.24 | 1,529,450 | -0.08(-0.32%) |
Dec 31, 2012 | 24.25 | 25.55 | 24.25 | 25.32 | 1,194,250 | +1.02(+4.20%) |
Dec 28, 2012 | 24.39 | 24.60 | 24.25 | 24.30 | 494,042 | -0.28(-1.14%) |
Dec 27, 2012 | 24.61 | 24.80 | 24.21 | 24.58 | 563,130 | -0.06(-0.24%) |
Dec 26, 2012 | 24.84 | 24.91 | 24.61 | 24.64 | 480,048 | -0.09(-0.36%) |
Dec 24, 2012 | 25.08 | 25.30 | 24.58 | 24.73 | 328,003 | -0.49(-1.94%) |
Dec 21, 2012 | 24.90 | 25.44 | 24.65 | 25.22 | 1,654,317 | -0.18(-0.71%) |
Dec 20, 2012 | 24.84 | 25.44 | 24.38 | 25.40 | 1,457,520 | +0.55(+2.21%) |
Dec 19, 2012 | 25.16 | 25.16 | 24.61 | 24.85 | 508,474 | -0.22(-0.88%) |
Dec 18, 2012 | 24.97 | 25.09 | 24.85 | 25.07 | 984,334 | +0.17(+0.68%) |
Dec 17, 2012 | 24.22 | 25.02 | 24.17 | 24.90 | 1,091,885 | +0.70(+2.89%) |
Dec 14, 2012 | 24.50 | 24.62 | 24.14 | 24.20 | 1,760,443 | -0.31(-1.26%) |
Dec 13, 2012 | 24.89 | 25.00 | 24.44 | 24.51 | 1,251,648 | -0.74(-2.93%) |
Dec 12, 2012 | 25.90 | 26.11 | 25.20 | 25.25 | 540,248 | -0.47(-1.83%) |
Dec 11, 2012 | 24.69 | 25.79 | 24.54 | 25.72 | 1,625,403 | +1.13(+4.60%) |
Dec 10, 2012 | 24.44 | 24.79 | 24.26 | 24.59 | 884,484 | -0.16(-0.65%) |
Dec 07, 2012 | 24.81 | 25.06 | 24.57 | 24.75 | 1,338,681 | -0.02(-0.08%) |
Dec 06, 2012 | 24.77 | 24.91 | 24.66 | 24.77 | 633,800 | -0.07(-0.28%) |
Dec 05, 2012 | 25.07 | 25.13 | 24.65 | 24.84 | 699,570 | -0.11(-0.44%) |
Dec 04, 2012 | 25.14 | 25.14 | 24.69 | 24.95 | 762,805 | -0.61(-2.39%) |
Nov 30, 2012 | 25.51 | 25.58 | 25.03 | 25.56 | 764,764 | +0.00(+0.00%) |
Nov 29, 2012 | 24.91 | 25.75 | 24.91 | 25.56 | 1,631,909 | +0.70(+2.82%) |
Nov 28, 2012 | 24.70 | 24.99 | 24.35 | 24.86 | 1,272,615 | -0.04(-0.16%) |
Nov 27, 2012 | 24.48 | 25.08 | 24.39 | 24.90 | 1,594,212 | +0.44(+1.80%) |
Nov 26, 2012 | 24.53 | 24.62 | 24.23 | 24.46 | 1,039,691 | -0.29(-1.17%) |
Nov 23, 2012 | 24.85 | 24.87 | 24.58 | 24.75 | 658,395 | -0.01(-0.04%) |
Nov 21, 2012 | 24.99 | 25.15 | 24.71 | 24.76 | 1,468,636 | -0.22(-0.88%) |
Nov 20, 2012 | 24.71 | 25.05 | 24.09 | 24.98 | 3,608,781 | +0.24(+0.97%) |
Nov 19, 2012 | 23.83 | 24.90 | 23.76 | 24.74 | 3,003,151 | +0.82(+3.43%) |
Nov 16, 2012 | 22.41 | 24.07 | 22.41 | 23.92 | 5,666,734 | +2.34(+10.84%) |
Nov 15, 2012 | 21.60 | 21.98 | 21.28 | 21.58 | 2,284,469 | -0.02(-0.09%) |
Nov 14, 2012 | 22.65 | 22.70 | 21.53 | 21.60 | 1,714,284 | -0.99(-4.38%) |
Nov 13, 2012 | 22.68 | 22.92 | 22.59 | 22.59 | 585,944 | -0.25(-1.09%) |
Nov 12, 2012 | 22.37 | 23.05 | 22.27 | 22.84 | 856,453 | +0.60(+2.70%) |
Nov 09, 2012 | 22.14 | 22.71 | 21.90 | 22.24 | 1,660,966 | -0.13(-0.58%) |
Nov 08, 2012 | 23.22 | 23.32 | 22.35 | 22.37 | 1,099,644 | -0.87(-3.74%) |
Nov 07, 2012 | 23.93 | 24.90 | 23.15 | 23.24 | 2,367,546 | -0.75(-3.13%) |
Nov 06, 2012 | 23.80 | 24.10 | 23.58 | 23.99 | 1,048,624 | +0.41(+1.74%) |
Nov 05, 2012 | 23.22 | 23.85 | 23.22 | 23.58 | 1,037,064 | +0.14(+0.60%) |
Nov 02, 2012 | 23.74 | 23.75 | 22.69 | 23.44 | 3,534,757 | -0.55(-2.29%) |