Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.60 | 29.21 | 28.20 | 29.05 | 3,411,014 | +0.36(+1.25%) |
Jan 30, 2013 | 29.28 | 29.60 | 28.65 | 28.69 | 2,516,736 | -0.66(-2.26%) |
Jan 29, 2013 | 29.61 | 29.99 | 29.10 | 29.36 | 2,090,907 | -0.25(-0.85%) |
Jan 28, 2013 | 29.07 | 29.79 | 28.42 | 29.61 | 5,154,503 | +0.85(+2.96%) |
Jan 25, 2013 | 26.11 | 28.86 | 26.11 | 28.76 | 9,121,136 | +3.25(+12.73%) |
Jan 24, 2013 | 25.72 | 26.30 | 25.37 | 25.51 | 3,054,281 | -0.31(-1.18%) |
Jan 23, 2013 | 26.20 | 26.21 | 25.73 | 25.81 | 1,877,528 | -0.36(-1.37%) |
Jan 22, 2013 | 26.51 | 26.53 | 26.01 | 26.17 | 2,446,216 | -0.32(-1.22%) |
Jan 18, 2013 | 26.33 | 26.50 | 25.98 | 26.50 | 1,889,784 | +0.22(+0.85%) |
Jan 17, 2013 | 26.20 | 26.42 | 26.06 | 26.27 | 1,933,119 | +0.24(+0.93%) |
Jan 16, 2013 | 25.85 | 26.07 | 25.69 | 26.03 | 2,397,169 | +0.14(+0.55%) |
Jan 15, 2013 | 25.58 | 25.96 | 25.53 | 25.89 | 2,071,139 | +0.13(+0.52%) |
Jan 14, 2013 | 26.26 | 26.41 | 25.60 | 25.75 | 2,074,583 | -0.66(-2.51%) |
Jan 11, 2013 | 26.42 | 26.69 | 26.02 | 26.42 | 1,879,584 | +0.09(+0.34%) |
Jan 10, 2013 | 26.59 | 26.73 | 26.11 | 26.33 | 2,061,989 | -0.02(-0.07%) |
Jan 09, 2013 | 26.47 | 26.70 | 26.24 | 26.34 | 1,385,600 | +0.00(+0.00%) |
Jan 08, 2013 | 26.59 | 26.68 | 26.17 | 26.34 | 1,201,788 | -0.27(-1.01%) |
Jan 07, 2013 | 26.35 | 26.70 | 26.27 | 26.61 | 1,549,539 | +0.07(+0.27%) |
Jan 04, 2013 | 26.14 | 26.67 | 25.98 | 26.54 | 2,274,163 | +0.47(+1.79%) |
Jan 03, 2013 | 26.77 | 26.91 | 25.88 | 26.07 | 4,253,643 | -0.53(-1.99%) |
Jan 02, 2013 | 26.47 | 26.61 | 26.08 | 26.60 | 4,063,898 | +1.40(+5.55%) |
Dec 31, 2012 | 23.60 | 25.42 | 23.54 | 25.20 | 2,557,610 | +1.59(+6.72%) |
Dec 28, 2012 | 24.06 | 24.12 | 23.55 | 23.62 | 1,483,722 | -0.45(-1.86%) |
Dec 27, 2012 | 24.01 | 24.17 | 23.41 | 24.06 | 1,285,615 | +0.13(+0.52%) |
Dec 26, 2012 | 24.11 | 24.65 | 23.93 | 23.94 | 1,244,520 | -0.04(-0.19%) |
Dec 24, 2012 | 24.02 | 24.23 | 23.60 | 23.98 | 707,089 | -0.04(-0.19%) |
Dec 21, 2012 | 22.97 | 24.03 | 22.65 | 24.03 | 4,504,674 | -0.13(-0.52%) |
Dec 20, 2012 | 24.18 | 24.23 | 23.67 | 24.15 | 1,733,684 | +0.00(+0.00%) |
Dec 19, 2012 | 24.49 | 24.79 | 23.90 | 24.15 | 2,988,373 | -0.25(-1.03%) |
Dec 18, 2012 | 23.44 | 24.42 | 23.41 | 24.41 | 3,808,494 | +0.97(+4.13%) |
Dec 17, 2012 | 23.10 | 23.58 | 23.03 | 23.44 | 2,676,945 | +0.57(+2.51%) |
Dec 14, 2012 | 22.92 | 23.37 | 22.68 | 22.86 | 4,298,444 | -0.27(-1.16%) |
Dec 13, 2012 | 23.61 | 23.84 | 22.78 | 23.13 | 3,788,606 | -0.48(-2.05%) |
Dec 12, 2012 | 23.36 | 23.93 | 23.29 | 23.62 | 4,043,086 | +0.57(+2.45%) |
Dec 11, 2012 | 23.44 | 23.64 | 23.00 | 23.05 | 4,536,337 | -0.24(-1.04%) |
Dec 10, 2012 | 22.30 | 23.41 | 22.13 | 23.29 | 4,095,418 | +0.99(+4.42%) |
Dec 07, 2012 | 21.89 | 22.42 | 21.84 | 22.31 | 2,902,377 | +0.59(+2.73%) |
Dec 06, 2012 | 21.86 | 21.93 | 21.26 | 21.71 | 2,681,708 | -0.25(-1.14%) |
Dec 05, 2012 | 21.77 | 22.43 | 21.64 | 21.96 | 3,077,497 | +0.20(+0.91%) |
Dec 04, 2012 | 21.52 | 21.81 | 21.33 | 21.77 | 2,615,443 | +0.06(+0.29%) |
Nov 30, 2012 | 21.81 | 21.84 | 21.35 | 21.70 | 2,662,729 | +0.03(+0.12%) |
Nov 29, 2012 | 21.49 | 21.93 | 21.31 | 21.68 | 4,552,990 | +0.30(+1.38%) |
Nov 28, 2012 | 21.16 | 21.58 | 20.83 | 21.38 | 2,126,497 | -0.04(-0.17%) |
Nov 27, 2012 | 21.70 | 21.96 | 21.26 | 21.42 | 3,093,351 | -0.42(-1.91%) |
Nov 26, 2012 | 21.41 | 21.99 | 21.41 | 21.83 | 2,366,446 | +0.28(+1.31%) |
Nov 23, 2012 | 21.45 | 21.62 | 21.26 | 21.55 | 1,189,581 | +0.23(+1.09%) |
Nov 21, 2012 | 20.53 | 21.42 | 20.53 | 21.32 | 3,302,230 | +0.72(+3.48%) |
Nov 20, 2012 | 20.34 | 20.91 | 20.24 | 20.60 | 2,037,947 | +0.22(+1.10%) |
Nov 19, 2012 | 19.72 | 20.46 | 19.60 | 20.38 | 2,305,714 | +1.21(+6.32%) |
Nov 16, 2012 | 18.88 | 19.38 | 18.55 | 19.17 | 1,781,194 | +0.32(+1.71%) |
Nov 15, 2012 | 18.91 | 19.34 | 18.31 | 18.84 | 3,393,878 | -0.12(-0.62%) |
Nov 14, 2012 | 20.06 | 20.17 | 18.91 | 18.96 | 2,456,441 | -0.90(-4.52%) |
Nov 13, 2012 | 20.12 | 20.48 | 19.79 | 19.86 | 1,734,802 | -0.47(-2.30%) |
Nov 12, 2012 | 20.22 | 20.59 | 20.16 | 20.32 | 1,116,218 | +0.18(+0.89%) |
Nov 09, 2012 | 19.47 | 20.50 | 19.39 | 20.14 | 2,105,465 | +0.41(+2.09%) |
Nov 08, 2012 | 20.13 | 20.34 | 19.54 | 19.73 | 2,086,899 | -0.39(-1.96%) |
Nov 07, 2012 | 20.91 | 21.00 | 19.98 | 20.13 | 3,171,720 | -1.45(-6.74%) |
Nov 06, 2012 | 21.45 | 21.77 | 21.26 | 21.58 | 2,035,324 | +0.28(+1.31%) |
Nov 05, 2012 | 20.57 | 21.39 | 20.50 | 21.30 | 1,532,169 | +0.43(+2.06%) |
Nov 02, 2012 | 21.32 | 21.38 | 20.80 | 20.87 | 1,933,438 | -0.18(-0.85%) |