Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.03 | 25.52 | 25.03 | 25.30 | 5,794,913 | +0.32(+1.26%) |
Jan 30, 2013 | 25.11 | 25.35 | 24.98 | 24.99 | 4,027,567 | -0.22(-0.86%) |
Jan 29, 2013 | 25.35 | 25.38 | 25.10 | 25.20 | 4,295,885 | -0.12(-0.47%) |
Jan 28, 2013 | 25.50 | 25.52 | 25.11 | 25.32 | 5,496,981 | -0.22(-0.86%) |
Jan 25, 2013 | 25.00 | 25.58 | 24.86 | 25.54 | 7,646,201 | +0.55(+2.19%) |
Jan 24, 2013 | 25.82 | 25.89 | 24.48 | 24.99 | 11,880,228 | -0.85(-3.30%) |
Jan 23, 2013 | 25.31 | 25.87 | 25.14 | 25.85 | 5,753,481 | +0.32(+1.26%) |
Jan 22, 2013 | 25.43 | 25.57 | 25.27 | 25.53 | 6,038,972 | +0.16(+0.64%) |
Jan 18, 2013 | 25.92 | 25.92 | 25.25 | 25.36 | 10,746,014 | -0.55(-2.11%) |
Jan 17, 2013 | 26.26 | 26.32 | 25.48 | 25.91 | 6,451,790 | -0.30(-1.16%) |
Jan 16, 2013 | 26.42 | 26.48 | 26.09 | 26.21 | 2,532,179 | -0.17(-0.64%) |
Jan 15, 2013 | 26.29 | 26.69 | 26.14 | 26.38 | 5,735,282 | +0.00(+0.01%) |
Jan 14, 2013 | 25.54 | 26.40 | 25.37 | 26.38 | 4,362,177 | +0.84(+3.28%) |
Jan 11, 2013 | 26.03 | 26.03 | 25.54 | 25.54 | 4,069,460 | -0.33(-1.27%) |
Jan 10, 2013 | 25.40 | 25.88 | 25.27 | 25.87 | 5,090,655 | +0.55(+2.18%) |
Jan 09, 2013 | 25.64 | 25.76 | 25.24 | 25.32 | 5,556,723 | -0.27(-1.06%) |
Jan 08, 2013 | 25.56 | 25.84 | 25.47 | 25.59 | 5,144,896 | -0.02(-0.06%) |
Jan 07, 2013 | 26.10 | 26.17 | 25.42 | 25.61 | 6,819,835 | -0.76(-2.88%) |
Jan 04, 2013 | 26.14 | 26.40 | 25.92 | 26.37 | 3,954,037 | +0.35(+1.33%) |
Jan 03, 2013 | 25.85 | 26.10 | 25.76 | 26.02 | 4,609,596 | +0.25(+0.95%) |
Jan 02, 2013 | 25.82 | 25.88 | 25.22 | 25.78 | 7,185,756 | -0.10(-0.40%) |
Dec 31, 2012 | 25.31 | 25.97 | 25.29 | 25.88 | 3,196,645 | +0.46(+1.81%) |
Dec 28, 2012 | 25.58 | 25.80 | 25.33 | 25.42 | 2,786,866 | -0.32(-1.24%) |
Dec 27, 2012 | 25.41 | 25.82 | 25.27 | 25.74 | 3,439,735 | +0.37(+1.45%) |
Dec 26, 2012 | 25.73 | 25.82 | 25.05 | 25.37 | 3,605,638 | -0.35(-1.37%) |
Dec 24, 2012 | 25.73 | 25.81 | 25.46 | 25.73 | 1,186,734 | -0.01(-0.03%) |
Dec 21, 2012 | 25.80 | 25.89 | 25.49 | 25.73 | 4,597,655 | -0.09(-0.37%) |
Dec 20, 2012 | 25.96 | 26.00 | 25.42 | 25.83 | 3,729,577 | -0.10(-0.38%) |
Dec 19, 2012 | 26.10 | 26.38 | 25.91 | 25.92 | 4,279,611 | -0.11(-0.41%) |
Dec 18, 2012 | 26.00 | 26.28 | 25.93 | 26.03 | 4,225,971 | +0.13(+0.48%) |
Dec 17, 2012 | 25.40 | 25.91 | 25.36 | 25.91 | 4,683,698 | +0.50(+1.98%) |
Dec 14, 2012 | 25.59 | 25.72 | 25.18 | 25.40 | 4,561,718 | +0.13(+0.50%) |
Dec 13, 2012 | 25.66 | 25.78 | 25.20 | 25.28 | 3,588,839 | -0.39(-1.52%) |
Dec 12, 2012 | 26.02 | 26.02 | 25.48 | 25.67 | 3,781,082 | -0.27(-1.04%) |
Dec 11, 2012 | 25.55 | 25.96 | 25.48 | 25.94 | 5,088,572 | +0.45(+1.78%) |
Dec 10, 2012 | 26.11 | 26.16 | 25.17 | 25.48 | 9,577,664 | -0.68(-2.59%) |
Dec 07, 2012 | 26.26 | 26.36 | 25.80 | 26.16 | 4,994,982 | -0.07(-0.26%) |
Dec 06, 2012 | 26.39 | 26.68 | 26.17 | 26.23 | 6,216,091 | -0.17(-0.63%) |
Dec 05, 2012 | 26.62 | 27.00 | 26.07 | 26.40 | 6,430,495 | -0.23(-0.86%) |
Dec 04, 2012 | 27.39 | 27.44 | 26.54 | 26.63 | 3,877,513 | -0.74(-2.69%) |
Nov 30, 2012 | 27.61 | 27.63 | 27.14 | 27.36 | 4,647,667 | -0.22(-0.79%) |
Nov 29, 2012 | 27.70 | 27.70 | 27.28 | 27.58 | 4,007,468 | -0.05(-0.19%) |
Nov 28, 2012 | 26.55 | 27.66 | 26.52 | 27.63 | 4,329,216 | +1.05(+3.95%) |
Nov 27, 2012 | 26.12 | 26.84 | 25.92 | 26.58 | 4,267,083 | -0.23(-0.85%) |
Nov 26, 2012 | 26.95 | 27.16 | 26.51 | 26.81 | 4,178,126 | -0.21(-0.79%) |
Nov 23, 2012 | 26.83 | 27.03 | 26.79 | 27.03 | 1,112,408 | +0.29(+1.08%) |
Nov 21, 2012 | 26.94 | 27.06 | 26.64 | 26.74 | 2,100,581 | -0.13(-0.47%) |
Nov 20, 2012 | 26.77 | 26.93 | 26.62 | 26.86 | 3,089,856 | +0.10(+0.37%) |
Nov 19, 2012 | 26.57 | 27.02 | 26.54 | 26.76 | 6,484,285 | +0.20(+0.75%) |
Nov 16, 2012 | 26.26 | 26.64 | 26.16 | 26.56 | 3,324,559 | +0.33(+1.27%) |
Nov 15, 2012 | 26.28 | 26.63 | 26.08 | 26.23 | 2,448,889 | -0.10(-0.39%) |
Nov 14, 2012 | 26.82 | 27.05 | 26.17 | 26.34 | 3,958,211 | -0.35(-1.32%) |
Nov 13, 2012 | 27.15 | 27.15 | 26.51 | 26.69 | 4,218,848 | -0.54(-1.97%) |
Nov 12, 2012 | 27.28 | 27.32 | 26.38 | 27.22 | 6,478,965 | +1.15(+4.41%) |
Nov 09, 2012 | 26.11 | 26.46 | 26.04 | 26.07 | 4,635,096 | -0.09(-0.35%) |
Nov 08, 2012 | 26.87 | 26.87 | 26.13 | 26.16 | 3,778,643 | -0.70(-2.61%) |
Nov 07, 2012 | 27.15 | 27.25 | 26.63 | 26.86 | 3,073,983 | -0.53(-1.92%) |
Nov 06, 2012 | 27.03 | 27.39 | 26.93 | 27.39 | 1,830,887 | +0.34(+1.25%) |
Nov 05, 2012 | 26.89 | 27.18 | 26.82 | 27.05 | 1,370,070 | +0.12(+0.46%) |
Nov 02, 2012 | 27.30 | 27.53 | 26.93 | 26.93 | 2,316,641 | -0.30(-1.10%) |