Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.42 | 27.51 | 27.08 | 27.11 | 1,700,027 | -0.32(-1.16%) |
Jan 30, 2013 | 27.43 | 27.71 | 27.25 | 27.43 | 1,124,440 | -0.18(-0.65%) |
Jan 29, 2013 | 27.27 | 27.78 | 27.26 | 27.61 | 1,237,531 | +0.32(+1.17%) |
Jan 28, 2013 | 27.13 | 27.35 | 26.84 | 27.29 | 1,574,202 | +0.19(+0.69%) |
Jan 25, 2013 | 27.29 | 27.47 | 27.03 | 27.11 | 814,476 | -0.29(-1.07%) |
Jan 24, 2013 | 26.97 | 27.49 | 26.94 | 27.40 | 778,322 | +0.40(+1.48%) |
Jan 23, 2013 | 27.03 | 27.22 | 26.83 | 27.00 | 922,359 | -0.16(-0.57%) |
Jan 22, 2013 | 27.05 | 27.20 | 26.99 | 27.15 | 1,107,863 | -0.04(-0.15%) |
Jan 18, 2013 | 27.72 | 27.72 | 27.13 | 27.19 | 1,299,658 | -0.63(-2.26%) |
Jan 17, 2013 | 27.81 | 28.06 | 27.76 | 27.82 | 861,174 | +0.04(+0.15%) |
Jan 16, 2013 | 27.78 | 27.92 | 27.68 | 27.78 | 755,586 | -0.16(-0.55%) |
Jan 15, 2013 | 27.64 | 27.95 | 27.61 | 27.94 | 980,758 | +0.25(+0.91%) |
Jan 14, 2013 | 27.79 | 27.89 | 27.62 | 27.68 | 738,469 | -0.11(-0.41%) |
Jan 11, 2013 | 27.92 | 28.10 | 27.77 | 27.80 | 474,658 | -0.07(-0.23%) |
Jan 10, 2013 | 27.81 | 28.05 | 27.73 | 27.86 | 869,498 | +0.24(+0.89%) |
Jan 09, 2013 | 27.65 | 27.71 | 27.42 | 27.62 | 716,271 | -0.07(-0.24%) |
Jan 08, 2013 | 27.61 | 27.76 | 27.47 | 27.68 | 631,690 | -0.03(-0.12%) |
Jan 07, 2013 | 27.81 | 27.86 | 27.50 | 27.72 | 651,048 | -0.20(-0.73%) |
Jan 04, 2013 | 27.71 | 27.95 | 27.68 | 27.92 | 659,758 | +0.29(+1.03%) |
Jan 03, 2013 | 27.94 | 27.97 | 27.47 | 27.64 | 891,192 | -0.24(-0.85%) |
Jan 02, 2013 | 28.05 | 28.05 | 27.62 | 27.87 | 1,092,287 | +0.51(+1.88%) |
Dec 31, 2012 | 26.89 | 27.53 | 26.89 | 27.36 | 1,094,896 | +0.38(+1.42%) |
Dec 28, 2012 | 27.07 | 27.24 | 26.96 | 26.97 | 840,871 | -0.22(-0.81%) |
Dec 27, 2012 | 26.94 | 27.30 | 26.93 | 27.19 | 1,125,281 | +0.26(+0.97%) |
Dec 26, 2012 | 27.24 | 27.35 | 26.93 | 26.93 | 426,800 | -0.27(-0.99%) |
Dec 24, 2012 | 27.38 | 27.55 | 27.17 | 27.20 | 314,634 | -0.17(-0.63%) |
Dec 21, 2012 | 27.11 | 27.49 | 26.82 | 27.37 | 1,221,092 | +0.09(+0.33%) |
Dec 20, 2012 | 27.54 | 27.69 | 27.09 | 27.28 | 1,195,694 | -0.24(-0.89%) |
Dec 19, 2012 | 27.29 | 27.65 | 27.22 | 27.53 | 1,595,469 | +0.24(+0.87%) |
Dec 18, 2012 | 26.96 | 27.29 | 26.94 | 27.29 | 1,499,289 | +0.33(+1.21%) |
Dec 17, 2012 | 26.68 | 27.06 | 26.54 | 26.97 | 2,672,516 | +0.36(+1.35%) |
Dec 14, 2012 | 26.93 | 27.14 | 26.57 | 26.61 | 1,366,801 | -0.48(-1.78%) |
Dec 13, 2012 | 27.60 | 27.62 | 27.01 | 27.09 | 1,204,995 | -0.53(-1.92%) |
Dec 12, 2012 | 27.64 | 27.70 | 27.15 | 27.62 | 2,036,970 | -0.46(-1.66%) |
Dec 11, 2012 | 28.14 | 28.22 | 27.99 | 28.08 | 2,201,047 | +0.07(+0.26%) |
Dec 10, 2012 | 27.74 | 28.06 | 27.57 | 28.01 | 1,288,622 | +0.51(+1.87%) |
Dec 07, 2012 | 27.48 | 27.68 | 27.37 | 27.50 | 765,959 | +0.16(+0.57%) |
Dec 06, 2012 | 27.55 | 27.62 | 27.20 | 27.34 | 712,644 | -0.16(-0.56%) |
Dec 05, 2012 | 27.48 | 27.73 | 27.24 | 27.50 | 942,803 | +0.18(+0.66%) |
Dec 04, 2012 | 27.12 | 27.54 | 27.05 | 27.32 | 966,120 | +0.11(+0.42%) |
Nov 30, 2012 | 27.15 | 27.40 | 27.05 | 27.20 | 1,019,908 | +0.03(+0.12%) |
Nov 29, 2012 | 27.06 | 27.43 | 27.06 | 27.17 | 992,620 | +0.29(+1.09%) |
Nov 28, 2012 | 26.31 | 26.88 | 26.27 | 26.88 | 1,347,157 | +0.23(+0.86%) |
Nov 27, 2012 | 27.10 | 27.10 | 26.42 | 26.65 | 1,347,628 | -0.29(-1.09%) |
Nov 26, 2012 | 27.24 | 27.26 | 26.86 | 26.94 | 917,836 | -0.38(-1.40%) |
Nov 23, 2012 | 27.50 | 27.56 | 27.17 | 27.33 | 515,142 | +0.22(+0.81%) |
Nov 21, 2012 | 26.66 | 27.20 | 26.62 | 27.11 | 853,008 | +0.41(+1.53%) |
Nov 20, 2012 | 26.88 | 26.97 | 26.39 | 26.70 | 1,640,642 | -0.32(-1.18%) |
Nov 19, 2012 | 26.83 | 27.26 | 26.83 | 27.02 | 980,386 | +0.60(+2.25%) |
Nov 16, 2012 | 26.37 | 26.66 | 25.89 | 26.42 | 1,121,421 | +0.08(+0.31%) |
Nov 15, 2012 | 26.54 | 26.78 | 26.14 | 26.34 | 1,194,079 | -0.33(-1.22%) |
Nov 14, 2012 | 27.20 | 27.22 | 26.64 | 26.66 | 1,431,993 | -0.53(-1.95%) |
Nov 13, 2012 | 27.28 | 27.61 | 27.12 | 27.19 | 1,108,122 | -0.35(-1.27%) |
Nov 12, 2012 | 27.73 | 27.75 | 27.42 | 27.55 | 907,735 | +0.02(+0.09%) |
Nov 09, 2012 | 26.89 | 27.68 | 26.89 | 27.52 | 1,143,865 | +0.53(+1.96%) |
Nov 08, 2012 | 27.57 | 27.77 | 26.99 | 26.99 | 1,497,884 | -0.64(-2.33%) |
Nov 07, 2012 | 28.10 | 28.10 | 27.52 | 27.64 | 1,309,487 | -0.80(-2.81%) |
Nov 06, 2012 | 28.38 | 28.49 | 28.12 | 28.43 | 806,171 | +0.25(+0.90%) |
Nov 05, 2012 | 28.05 | 28.39 | 27.92 | 28.18 | 955,362 | -0.02(-0.09%) |
Nov 02, 2012 | 29.20 | 29.28 | 28.00 | 28.21 | 1,379,292 | -0.87(-3.00%) |