Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.08 | 26.14 | 25.78 | 25.88 | 1,084,850 | -0.96(-3.59%) |
Jan 30, 2013 | 26.22 | 27.42 | 26.19 | 26.84 | 1,680,761 | +1.15(+4.49%) |
Jan 29, 2013 | 25.63 | 25.81 | 25.63 | 25.68 | 800,178 | -0.08(-0.30%) |
Jan 28, 2013 | 25.96 | 25.98 | 25.71 | 25.76 | 2,270,437 | -0.42(-1.59%) |
Jan 25, 2013 | 26.44 | 26.46 | 26.12 | 26.18 | 1,538,512 | -0.11(-0.40%) |
Jan 24, 2013 | 26.31 | 26.51 | 26.26 | 26.29 | 1,297,708 | +0.13(+0.51%) |
Jan 23, 2013 | 26.14 | 26.29 | 26.00 | 26.15 | 933,884 | +0.42(+1.62%) |
Jan 22, 2013 | 25.80 | 25.93 | 25.57 | 25.73 | 2,063,941 | -0.93(-3.50%) |
Jan 18, 2013 | 26.68 | 26.70 | 26.46 | 26.67 | 1,778,176 | -0.08(-0.29%) |
Jan 17, 2013 | 26.31 | 27.11 | 26.22 | 26.75 | 1,878,697 | +0.50(+1.89%) |
Jan 16, 2013 | 26.05 | 26.67 | 26.00 | 26.25 | 912,843 | -0.72(-2.68%) |
Jan 15, 2013 | 26.87 | 27.00 | 26.80 | 26.97 | 437,789 | -0.12(-0.44%) |
Jan 14, 2013 | 27.28 | 27.28 | 27.06 | 27.09 | 535,609 | +0.10(+0.37%) |
Jan 11, 2013 | 27.14 | 27.17 | 26.96 | 26.99 | 1,227,629 | +0.18(+0.66%) |
Jan 10, 2013 | 26.63 | 26.84 | 26.50 | 26.82 | 2,553,089 | +0.10(+0.37%) |
Jan 09, 2013 | 26.66 | 26.83 | 26.63 | 26.72 | 1,034,134 | -0.13(-0.50%) |
Jan 08, 2013 | 26.94 | 26.97 | 26.67 | 26.85 | 1,384,421 | -0.42(-1.56%) |
Jan 07, 2013 | 27.60 | 27.70 | 26.96 | 27.28 | 1,942,789 | -0.50(-1.78%) |
Jan 04, 2013 | 27.64 | 27.91 | 27.59 | 27.77 | 606,666 | -0.53(-1.88%) |
Jan 03, 2013 | 28.30 | 28.61 | 28.15 | 28.30 | 840,753 | -0.10(-0.35%) |
Jan 02, 2013 | 28.44 | 28.44 | 28.20 | 28.40 | 426,256 | +0.66(+2.37%) |
Dec 31, 2012 | 27.43 | 27.84 | 27.36 | 27.74 | 617,324 | +0.34(+1.24%) |
Dec 28, 2012 | 27.27 | 27.50 | 27.26 | 27.40 | 490,750 | +0.11(+0.41%) |
Dec 27, 2012 | 27.21 | 27.41 | 27.12 | 27.29 | 1,117,643 | -0.44(-1.58%) |
Dec 26, 2012 | 27.74 | 27.93 | 27.64 | 27.73 | 509,603 | -0.33(-1.16%) |
Dec 24, 2012 | 28.04 | 28.10 | 27.98 | 28.05 | 398,116 | -0.78(-2.70%) |
Dec 21, 2012 | 27.86 | 28.83 | 27.30 | 28.83 | 1,466,420 | +0.30(+1.04%) |
Dec 20, 2012 | 28.32 | 28.67 | 28.16 | 28.54 | 765,818 | -0.14(-0.49%) |
Dec 19, 2012 | 28.89 | 28.97 | 28.61 | 28.68 | 1,657,271 | +0.74(+2.66%) |
Dec 18, 2012 | 27.40 | 27.96 | 27.35 | 27.93 | 1,826,808 | +1.21(+4.53%) |
Dec 17, 2012 | 26.51 | 26.75 | 26.48 | 26.72 | 706,252 | -0.06(-0.21%) |
Dec 14, 2012 | 26.70 | 26.82 | 26.65 | 26.78 | 633,054 | +0.10(+0.37%) |
Dec 13, 2012 | 26.55 | 26.76 | 26.52 | 26.68 | 1,104,840 | +0.04(+0.13%) |
Dec 12, 2012 | 26.43 | 26.80 | 26.40 | 26.65 | 843,304 | +0.30(+1.16%) |
Dec 11, 2012 | 25.83 | 26.46 | 25.74 | 26.34 | 1,209,396 | +0.61(+2.36%) |
Dec 10, 2012 | 25.68 | 25.75 | 25.60 | 25.73 | 461,363 | -0.16(-0.60%) |
Dec 07, 2012 | 25.80 | 25.93 | 25.70 | 25.89 | 481,662 | +0.24(+0.94%) |
Dec 06, 2012 | 25.65 | 25.76 | 25.59 | 25.65 | 657,702 | +0.40(+1.60%) |
Dec 05, 2012 | 25.08 | 25.35 | 25.05 | 25.25 | 532,855 | +0.16(+0.65%) |
Dec 04, 2012 | 25.05 | 25.21 | 25.01 | 25.08 | 971,160 | +0.19(+0.77%) |
Nov 30, 2012 | 24.84 | 24.93 | 24.78 | 24.89 | 616,221 | +0.16(+0.66%) |
Nov 29, 2012 | 24.67 | 24.84 | 24.57 | 24.73 | 679,068 | +0.25(+1.04%) |
Nov 28, 2012 | 24.13 | 24.50 | 24.01 | 24.47 | 1,483,950 | -0.25(-1.03%) |
Nov 27, 2012 | 24.87 | 24.94 | 24.72 | 24.73 | 488,391 | -0.15(-0.60%) |
Nov 26, 2012 | 25.10 | 25.10 | 24.81 | 24.88 | 1,012,165 | -0.40(-1.57%) |
Nov 23, 2012 | 24.99 | 25.33 | 24.96 | 25.27 | 1,043,057 | +0.82(+3.36%) |
Nov 21, 2012 | 24.36 | 24.47 | 24.32 | 24.45 | 1,711,693 | +0.28(+1.14%) |
Nov 20, 2012 | 24.20 | 24.23 | 23.97 | 24.18 | 1,069,372 | -0.48(-1.95%) |
Nov 19, 2012 | 24.55 | 24.67 | 24.33 | 24.66 | 2,132,525 | +1.20(+5.10%) |
Nov 16, 2012 | 23.53 | 23.59 | 23.17 | 23.46 | 1,663,875 | +0.76(+3.37%) |
Nov 15, 2012 | 22.23 | 22.76 | 22.22 | 22.70 | 1,888,470 | +1.20(+5.56%) |
Nov 14, 2012 | 21.74 | 21.79 | 21.43 | 21.50 | 713,106 | -0.24(-1.11%) |
Nov 13, 2012 | 21.60 | 21.87 | 21.57 | 21.74 | 475,503 | -0.03(-0.13%) |
Nov 12, 2012 | 21.91 | 21.91 | 21.75 | 21.77 | 530,024 | -0.27(-1.22%) |
Nov 09, 2012 | 22.05 | 22.18 | 21.96 | 22.04 | 433,584 | +0.06(+0.26%) |
Nov 08, 2012 | 22.17 | 22.22 | 21.94 | 21.98 | 748,912 | -0.28(-1.27%) |
Nov 07, 2012 | 22.54 | 22.54 | 22.14 | 22.27 | 706,998 | -0.54(-2.36%) |
Nov 06, 2012 | 22.73 | 22.86 | 22.67 | 22.80 | 524,821 | +0.40(+1.80%) |
Nov 05, 2012 | 22.37 | 22.48 | 22.28 | 22.40 | 587,688 | -0.02(-0.09%) |
Nov 02, 2012 | 22.85 | 22.88 | 22.42 | 22.42 | 769,642 | -0.61(-2.64%) |