Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.80 | 27.95 | 27.70 | 27.81 | 544,534 | +0.08(+0.30%) |
Jan 30, 2013 | 27.89 | 28.06 | 27.63 | 27.73 | 904,888 | -0.24(-0.85%) |
Jan 29, 2013 | 27.75 | 27.97 | 27.62 | 27.97 | 554,098 | +0.19(+0.70%) |
Jan 28, 2013 | 27.63 | 27.88 | 27.61 | 27.77 | 917,923 | +0.16(+0.57%) |
Jan 25, 2013 | 27.58 | 27.83 | 27.42 | 27.62 | 737,100 | +0.07(+0.27%) |
Jan 24, 2013 | 27.75 | 27.85 | 27.48 | 27.54 | 732,919 | -0.16(-0.56%) |
Jan 23, 2013 | 27.79 | 27.84 | 27.57 | 27.70 | 775,600 | -0.17(-0.61%) |
Jan 22, 2013 | 27.46 | 27.97 | 27.46 | 27.87 | 573,691 | +0.34(+1.24%) |
Jan 18, 2013 | 27.13 | 27.54 | 27.11 | 27.53 | 1,415,055 | +0.44(+1.62%) |
Jan 17, 2013 | 26.96 | 27.14 | 26.89 | 27.09 | 631,330 | +0.20(+0.75%) |
Jan 16, 2013 | 26.80 | 26.99 | 26.62 | 26.89 | 552,018 | +0.04(+0.14%) |
Jan 15, 2013 | 26.55 | 26.89 | 26.44 | 26.85 | 430,151 | +0.24(+0.90%) |
Jan 14, 2013 | 26.34 | 26.93 | 26.34 | 26.61 | 625,669 | +0.16(+0.62%) |
Jan 11, 2013 | 26.69 | 26.70 | 26.36 | 26.45 | 519,785 | -0.13(-0.48%) |
Jan 10, 2013 | 26.51 | 26.77 | 26.41 | 26.58 | 670,820 | +0.20(+0.76%) |
Jan 09, 2013 | 26.25 | 26.43 | 26.11 | 26.37 | 500,676 | +0.19(+0.71%) |
Jan 08, 2013 | 26.08 | 26.28 | 25.96 | 26.19 | 484,427 | +0.05(+0.20%) |
Jan 07, 2013 | 26.64 | 26.69 | 26.09 | 26.14 | 569,809 | -0.62(-2.31%) |
Jan 04, 2013 | 26.53 | 26.82 | 26.40 | 26.75 | 549,145 | +0.26(+0.98%) |
Jan 03, 2013 | 26.59 | 26.79 | 26.40 | 26.49 | 440,962 | -0.13(-0.50%) |
Jan 02, 2013 | 26.53 | 26.68 | 26.12 | 26.63 | 493,644 | +0.51(+1.94%) |
Dec 31, 2012 | 25.71 | 26.25 | 25.53 | 26.12 | 441,866 | +0.34(+1.33%) |
Dec 28, 2012 | 25.88 | 26.20 | 25.76 | 25.78 | 404,974 | -0.24(-0.92%) |
Dec 27, 2012 | 26.09 | 26.22 | 25.57 | 26.02 | 558,909 | -0.14(-0.54%) |
Dec 26, 2012 | 26.62 | 26.62 | 26.13 | 26.16 | 384,064 | -0.48(-1.79%) |
Dec 24, 2012 | 26.66 | 26.74 | 26.44 | 26.64 | 118,558 | -0.18(-0.67%) |
Dec 21, 2012 | 26.83 | 26.94 | 26.58 | 26.81 | 822,921 | -0.16(-0.61%) |
Dec 20, 2012 | 26.91 | 27.11 | 26.84 | 26.98 | 427,844 | +0.13(+0.47%) |
Dec 19, 2012 | 26.83 | 26.97 | 26.67 | 26.85 | 318,785 | -0.01(-0.06%) |
Dec 18, 2012 | 26.93 | 27.12 | 26.59 | 26.87 | 643,682 | -0.09(-0.33%) |
Dec 17, 2012 | 26.33 | 26.96 | 26.33 | 26.96 | 757,335 | +0.63(+2.37%) |
Dec 14, 2012 | 26.78 | 26.83 | 26.26 | 26.33 | 629,571 | +0.00(+0.00%) |
Dec 13, 2012 | 26.50 | 26.61 | 26.21 | 26.33 | 509,127 | -0.19(-0.70%) |
Dec 12, 2012 | 26.79 | 26.80 | 26.45 | 26.52 | 431,114 | -0.20(-0.75%) |
Dec 11, 2012 | 26.64 | 26.81 | 26.55 | 26.72 | 336,245 | +0.18(+0.67%) |
Dec 10, 2012 | 26.56 | 26.78 | 26.47 | 26.54 | 616,407 | -0.01(-0.03%) |
Dec 07, 2012 | 26.66 | 26.72 | 26.45 | 26.55 | 243,084 | -0.16(-0.61%) |
Dec 06, 2012 | 26.50 | 26.76 | 26.50 | 26.71 | 377,472 | +0.13(+0.50%) |
Dec 05, 2012 | 26.39 | 26.80 | 26.25 | 26.58 | 445,943 | +0.16(+0.59%) |
Dec 04, 2012 | 26.34 | 26.44 | 26.14 | 26.42 | 585,114 | +0.36(+1.37%) |
Nov 30, 2012 | 25.90 | 26.06 | 25.82 | 26.06 | 690,209 | +0.14(+0.55%) |
Nov 29, 2012 | 25.92 | 26.01 | 25.64 | 25.92 | 290,961 | +0.13(+0.49%) |
Nov 28, 2012 | 25.90 | 25.95 | 25.65 | 25.79 | 733,744 | -0.10(-0.37%) |
Nov 27, 2012 | 25.85 | 26.02 | 25.77 | 25.89 | 572,140 | +0.09(+0.35%) |
Nov 26, 2012 | 25.42 | 25.94 | 25.42 | 25.80 | 539,125 | +0.34(+1.34%) |
Nov 23, 2012 | 25.53 | 25.65 | 25.33 | 25.46 | 150,367 | -0.05(-0.20%) |
Nov 21, 2012 | 25.62 | 25.65 | 25.30 | 25.51 | 577,695 | +0.10(+0.41%) |
Nov 20, 2012 | 25.06 | 25.41 | 25.02 | 25.41 | 648,749 | +0.35(+1.38%) |
Nov 19, 2012 | 25.02 | 25.06 | 24.68 | 25.06 | 967,168 | +0.29(+1.19%) |
Nov 16, 2012 | 24.54 | 24.80 | 24.27 | 24.77 | 1,017,124 | +0.30(+1.23%) |
Nov 15, 2012 | 24.77 | 24.90 | 24.34 | 24.46 | 452,658 | -0.33(-1.34%) |
Nov 14, 2012 | 25.31 | 25.31 | 24.74 | 24.80 | 605,018 | -0.43(-1.69%) |
Nov 13, 2012 | 24.95 | 25.50 | 24.91 | 25.22 | 418,654 | +0.04(+0.15%) |
Nov 12, 2012 | 25.70 | 25.98 | 25.12 | 25.19 | 469,772 | -0.55(-2.12%) |
Nov 09, 2012 | 25.29 | 26.00 | 25.10 | 25.73 | 844,466 | +0.32(+1.28%) |
Nov 08, 2012 | 25.57 | 26.19 | 25.41 | 25.41 | 538,014 | -0.10(-0.40%) |
Nov 07, 2012 | 25.94 | 26.06 | 25.33 | 25.51 | 511,862 | -0.70(-2.67%) |
Nov 06, 2012 | 25.99 | 26.39 | 25.99 | 26.21 | 354,153 | +0.21(+0.82%) |
Nov 05, 2012 | 26.02 | 26.17 | 25.79 | 26.00 | 365,948 | +0.01(+0.03%) |
Nov 02, 2012 | 26.70 | 26.81 | 25.98 | 25.99 | 418,080 | -0.56(-2.11%) |