Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.53 | 25.63 | 25.42 | 25.53 | 2,979,818 | +0.00(+0.02%) |
Jan 30, 2013 | 25.29 | 25.58 | 25.23 | 25.52 | 3,052,235 | +0.19(+0.76%) |
Jan 29, 2013 | 24.97 | 25.37 | 24.92 | 25.33 | 3,188,229 | +0.26(+1.05%) |
Jan 28, 2013 | 25.26 | 25.28 | 24.90 | 25.07 | 3,128,156 | -0.26(-1.03%) |
Jan 25, 2013 | 25.51 | 25.61 | 25.24 | 25.33 | 3,758,510 | -0.20(-0.80%) |
Jan 24, 2013 | 25.78 | 25.83 | 24.90 | 25.53 | 9,681,331 | -1.73(-6.34%) |
Jan 23, 2013 | 27.26 | 27.29 | 27.05 | 27.26 | 1,555,401 | +0.04(+0.14%) |
Jan 22, 2013 | 27.24 | 27.41 | 27.05 | 27.23 | 1,197,076 | -0.06(-0.23%) |
Jan 18, 2013 | 27.16 | 27.29 | 27.01 | 27.29 | 1,581,624 | +0.15(+0.54%) |
Jan 17, 2013 | 26.87 | 27.23 | 26.84 | 27.14 | 1,166,708 | +0.35(+1.30%) |
Jan 16, 2013 | 26.69 | 26.83 | 26.66 | 26.79 | 928,740 | +0.03(+0.11%) |
Jan 15, 2013 | 26.61 | 26.82 | 26.61 | 26.76 | 1,197,391 | +0.03(+0.11%) |
Jan 14, 2013 | 26.64 | 26.85 | 26.59 | 26.73 | 1,232,913 | +0.09(+0.35%) |
Jan 11, 2013 | 26.55 | 26.64 | 26.36 | 26.64 | 1,436,888 | +0.16(+0.60%) |
Jan 10, 2013 | 26.82 | 26.82 | 26.37 | 26.48 | 2,568,979 | -0.32(-1.21%) |
Jan 09, 2013 | 26.62 | 26.80 | 26.46 | 26.80 | 1,460,044 | +0.18(+0.66%) |
Jan 08, 2013 | 26.60 | 26.66 | 26.46 | 26.63 | 1,209,831 | -0.02(-0.06%) |
Jan 07, 2013 | 26.78 | 26.78 | 26.43 | 26.64 | 847,533 | -0.07(-0.26%) |
Jan 04, 2013 | 26.55 | 26.71 | 26.55 | 26.71 | 875,497 | +0.10(+0.37%) |
Jan 03, 2013 | 26.64 | 26.66 | 26.49 | 26.62 | 1,259,215 | -0.09(-0.34%) |
Jan 02, 2013 | 26.50 | 26.71 | 26.01 | 26.71 | 1,353,680 | +0.70(+2.68%) |
Dec 31, 2012 | 25.63 | 26.01 | 25.56 | 26.01 | 974,819 | +0.36(+1.42%) |
Dec 28, 2012 | 25.74 | 25.92 | 25.65 | 25.65 | 1,118,153 | -0.19(-0.75%) |
Dec 27, 2012 | 25.93 | 25.94 | 25.61 | 25.84 | 977,354 | -0.00(-0.02%) |
Dec 26, 2012 | 26.18 | 26.20 | 25.83 | 25.84 | 1,055,126 | -0.32(-1.21%) |
Dec 24, 2012 | 26.07 | 26.19 | 25.92 | 26.16 | 575,632 | +0.07(+0.27%) |
Dec 21, 2012 | 26.37 | 26.39 | 26.00 | 26.09 | 2,188,381 | -0.30(-1.13%) |
Dec 20, 2012 | 26.31 | 26.45 | 26.20 | 26.39 | 1,600,890 | +0.10(+0.37%) |
Dec 19, 2012 | 26.60 | 26.71 | 26.27 | 26.29 | 1,030,456 | -0.31(-1.18%) |
Dec 18, 2012 | 26.91 | 26.92 | 26.54 | 26.60 | 1,369,650 | -0.26(-0.99%) |
Dec 17, 2012 | 26.32 | 26.87 | 26.14 | 26.87 | 2,018,586 | +0.64(+2.42%) |
Dec 14, 2012 | 26.30 | 26.39 | 26.19 | 26.23 | 1,044,669 | -0.11(-0.40%) |
Dec 13, 2012 | 26.42 | 26.42 | 26.27 | 26.34 | 881,984 | -0.04(-0.14%) |
Dec 12, 2012 | 26.26 | 26.49 | 26.16 | 26.38 | 1,271,464 | +0.14(+0.54%) |
Dec 11, 2012 | 26.17 | 26.34 | 26.07 | 26.23 | 1,346,326 | +0.09(+0.34%) |
Dec 10, 2012 | 26.11 | 26.20 | 26.00 | 26.14 | 1,286,046 | +0.00(+0.00%) |
Dec 07, 2012 | 26.16 | 26.20 | 25.98 | 26.14 | 1,115,475 | +0.04(+0.17%) |
Dec 06, 2012 | 26.17 | 26.19 | 25.97 | 26.10 | 1,228,597 | -0.06(-0.22%) |
Dec 05, 2012 | 26.30 | 26.33 | 26.09 | 26.16 | 1,374,942 | -0.13(-0.50%) |
Dec 04, 2012 | 26.29 | 26.35 | 26.23 | 26.29 | 1,460,175 | -0.00(-0.02%) |
Nov 30, 2012 | 26.32 | 26.32 | 26.13 | 26.29 | 3,532,033 | -0.02(-0.06%) |
Nov 29, 2012 | 26.28 | 26.45 | 26.14 | 26.31 | 3,313,394 | +0.02(+0.06%) |
Nov 28, 2012 | 26.36 | 26.37 | 26.18 | 26.29 | 2,581,861 | -0.10(-0.37%) |
Nov 27, 2012 | 26.57 | 26.65 | 26.34 | 26.39 | 2,063,194 | -0.13(-0.48%) |
Nov 26, 2012 | 26.85 | 26.92 | 26.41 | 26.51 | 1,583,508 | -0.51(-1.90%) |
Nov 23, 2012 | 26.67 | 27.03 | 26.65 | 27.03 | 381,830 | +0.38(+1.44%) |
Nov 21, 2012 | 26.73 | 26.73 | 26.41 | 26.64 | 1,599,232 | +0.01(+0.03%) |
Nov 20, 2012 | 26.24 | 26.64 | 26.19 | 26.64 | 1,531,688 | +0.35(+1.32%) |
Nov 19, 2012 | 25.97 | 26.29 | 25.93 | 26.29 | 1,275,668 | +0.41(+1.59%) |
Nov 16, 2012 | 25.86 | 25.97 | 25.66 | 25.88 | 1,834,160 | +0.04(+0.14%) |
Nov 15, 2012 | 25.51 | 25.87 | 25.44 | 25.84 | 2,195,856 | +0.30(+1.16%) |
Nov 14, 2012 | 25.73 | 25.79 | 25.50 | 25.54 | 1,114,412 | -0.19(-0.74%) |
Nov 13, 2012 | 25.33 | 25.91 | 25.28 | 25.74 | 1,599,448 | +0.32(+1.25%) |
Nov 12, 2012 | 25.25 | 25.45 | 25.04 | 25.42 | 1,189,181 | +0.17(+0.68%) |
Nov 09, 2012 | 25.15 | 25.38 | 25.10 | 25.25 | 1,413,662 | +0.06(+0.24%) |
Nov 08, 2012 | 24.99 | 25.31 | 24.91 | 25.19 | 2,172,411 | +0.10(+0.41%) |
Nov 07, 2012 | 25.08 | 25.21 | 24.87 | 25.08 | 1,599,586 | -0.13(-0.53%) |
Nov 06, 2012 | 25.00 | 25.34 | 24.98 | 25.22 | 840,740 | +0.24(+0.96%) |
Nov 05, 2012 | 24.93 | 25.08 | 24.75 | 24.98 | 547,777 | -0.06(-0.23%) |
Nov 02, 2012 | 25.04 | 25.25 | 24.90 | 25.04 | 1,314,697 | +0.11(+0.46%) |