Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.21 | 26.53 | 26.04 | 26.46 | 1,849,766 | +0.26(+0.99%) |
Jan 30, 2013 | 26.16 | 26.41 | 25.92 | 26.20 | 1,805,505 | +0.00(+0.00%) |
Jan 29, 2013 | 26.52 | 26.59 | 26.15 | 26.20 | 1,229,381 | -0.40(-1.52%) |
Jan 28, 2013 | 26.74 | 26.81 | 26.39 | 26.61 | 1,674,085 | -0.14(-0.51%) |
Jan 25, 2013 | 26.58 | 26.83 | 26.36 | 26.74 | 1,801,538 | +0.15(+0.58%) |
Jan 24, 2013 | 26.34 | 26.74 | 26.32 | 26.59 | 1,489,924 | +0.23(+0.86%) |
Jan 23, 2013 | 26.52 | 26.70 | 26.26 | 26.36 | 1,816,821 | +0.04(+0.15%) |
Jan 22, 2013 | 25.80 | 26.89 | 24.93 | 26.32 | 7,189,602 | -0.65(-2.40%) |
Jan 18, 2013 | 27.04 | 27.42 | 26.97 | 26.97 | 2,370,392 | +0.08(+0.30%) |
Jan 17, 2013 | 26.56 | 27.16 | 26.50 | 26.89 | 2,305,837 | +0.49(+1.87%) |
Jan 16, 2013 | 26.28 | 26.71 | 26.07 | 26.40 | 2,726,079 | -0.05(-0.18%) |
Jan 15, 2013 | 26.68 | 26.79 | 26.44 | 26.45 | 2,496,165 | -0.31(-1.15%) |
Jan 14, 2013 | 26.51 | 26.91 | 26.50 | 26.75 | 1,683,514 | +0.24(+0.91%) |
Jan 11, 2013 | 26.66 | 26.72 | 26.15 | 26.51 | 1,732,600 | -0.10(-0.36%) |
Jan 10, 2013 | 26.79 | 26.89 | 26.45 | 26.61 | 1,702,970 | -0.19(-0.69%) |
Jan 09, 2013 | 27.31 | 27.31 | 26.69 | 26.79 | 2,070,258 | +0.07(+0.27%) |
Jan 08, 2013 | 26.50 | 26.80 | 26.35 | 26.72 | 1,548,265 | +0.06(+0.21%) |
Jan 07, 2013 | 26.62 | 26.70 | 26.19 | 26.66 | 2,039,509 | -0.02(-0.09%) |
Jan 04, 2013 | 26.24 | 26.87 | 26.24 | 26.69 | 2,445,273 | +0.57(+2.17%) |
Jan 03, 2013 | 25.73 | 26.57 | 25.73 | 26.12 | 2,038,048 | +0.28(+1.09%) |
Jan 02, 2013 | 25.76 | 25.88 | 24.99 | 25.84 | 2,645,044 | +0.85(+3.40%) |
Dec 31, 2012 | 24.55 | 25.11 | 24.42 | 24.99 | 983,127 | +0.43(+1.74%) |
Dec 28, 2012 | 24.63 | 24.82 | 24.55 | 24.56 | 653,301 | -0.23(-0.95%) |
Dec 27, 2012 | 24.73 | 24.86 | 24.45 | 24.80 | 608,640 | +0.06(+0.23%) |
Dec 26, 2012 | 25.18 | 25.20 | 24.70 | 24.74 | 943,057 | -0.42(-1.67%) |
Dec 24, 2012 | 25.02 | 25.19 | 24.82 | 25.16 | 301,734 | +0.03(+0.13%) |
Dec 21, 2012 | 25.51 | 25.51 | 24.84 | 25.13 | 2,056,182 | -0.40(-1.58%) |
Dec 20, 2012 | 25.52 | 25.55 | 24.94 | 25.53 | 1,205,542 | +0.03(+0.13%) |
Dec 19, 2012 | 25.55 | 25.81 | 25.38 | 25.50 | 1,456,030 | -0.07(-0.28%) |
Dec 18, 2012 | 25.40 | 25.65 | 25.28 | 25.57 | 1,402,971 | +0.16(+0.64%) |
Dec 17, 2012 | 25.53 | 25.69 | 25.33 | 25.41 | 1,768,010 | -0.11(-0.44%) |
Dec 14, 2012 | 25.52 | 25.66 | 25.39 | 25.52 | 1,439,748 | -0.01(-0.03%) |
Dec 13, 2012 | 25.01 | 25.84 | 24.96 | 25.53 | 3,144,098 | +0.66(+2.67%) |
Dec 12, 2012 | 24.93 | 25.23 | 24.77 | 24.87 | 1,850,325 | +0.06(+0.26%) |
Dec 11, 2012 | 24.85 | 25.01 | 24.63 | 24.80 | 1,920,839 | -0.05(-0.20%) |
Dec 10, 2012 | 24.66 | 24.91 | 24.59 | 24.85 | 1,166,996 | +0.14(+0.56%) |
Dec 07, 2012 | 24.57 | 24.74 | 24.39 | 24.72 | 1,806,297 | +0.27(+1.09%) |
Dec 06, 2012 | 24.29 | 24.77 | 24.29 | 24.45 | 1,676,644 | +0.04(+0.17%) |
Dec 05, 2012 | 23.75 | 24.65 | 23.71 | 24.41 | 3,048,282 | +0.77(+3.25%) |
Dec 04, 2012 | 22.87 | 23.69 | 22.83 | 23.64 | 3,124,859 | -0.40(-1.67%) |
Nov 30, 2012 | 24.11 | 24.11 | 23.86 | 24.04 | 1,407,228 | -0.20(-0.83%) |
Nov 29, 2012 | 23.99 | 24.70 | 23.83 | 24.24 | 1,336,184 | +0.22(+0.94%) |
Nov 28, 2012 | 23.77 | 24.04 | 23.38 | 24.02 | 1,506,036 | +0.14(+0.61%) |
Nov 27, 2012 | 23.53 | 24.21 | 23.53 | 23.87 | 2,241,270 | +0.29(+1.23%) |
Nov 26, 2012 | 23.50 | 23.75 | 23.38 | 23.58 | 1,876,943 | -0.06(-0.24%) |
Nov 23, 2012 | 23.60 | 23.79 | 23.58 | 23.64 | 443,040 | +0.19(+0.82%) |
Nov 21, 2012 | 23.46 | 23.60 | 23.28 | 23.45 | 1,801,313 | +0.10(+0.45%) |
Nov 20, 2012 | 23.57 | 23.67 | 23.28 | 23.34 | 1,166,219 | -0.18(-0.75%) |
Nov 19, 2012 | 23.37 | 23.70 | 23.34 | 23.52 | 980,258 | +0.39(+1.67%) |
Nov 16, 2012 | 23.04 | 23.20 | 22.57 | 23.14 | 2,341,063 | +0.09(+0.38%) |
Nov 15, 2012 | 23.54 | 23.60 | 22.89 | 23.05 | 2,145,421 | -0.49(-2.08%) |
Nov 14, 2012 | 24.25 | 24.34 | 23.46 | 23.54 | 1,342,170 | -0.59(-2.46%) |
Nov 13, 2012 | 24.04 | 24.40 | 23.84 | 24.13 | 1,437,872 | -0.06(-0.27%) |
Nov 12, 2012 | 24.40 | 24.42 | 24.03 | 24.20 | 668,464 | -0.18(-0.72%) |
Nov 09, 2012 | 24.14 | 24.52 | 23.90 | 24.37 | 1,208,518 | +0.25(+1.03%) |
Nov 08, 2012 | 24.55 | 24.65 | 24.07 | 24.12 | 2,147,125 | -0.50(-2.02%) |
Nov 07, 2012 | 25.12 | 25.18 | 24.52 | 24.62 | 1,887,403 | -0.76(-3.00%) |
Nov 06, 2012 | 25.01 | 25.50 | 24.95 | 25.38 | 1,837,039 | +0.43(+1.74%) |
Nov 05, 2012 | 24.87 | 25.12 | 24.62 | 24.95 | 1,358,932 | +0.08(+0.32%) |
Nov 02, 2012 | 25.38 | 25.62 | 24.87 | 24.87 | 1,713,828 | -0.35(-1.40%) |