Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.37 | 26.47 | 26.30 | 26.40 | 2,963,292 | +0.11(+0.40%) |
Jan 30, 2013 | 26.34 | 26.44 | 26.27 | 26.30 | 7,568,008 | +0.30(+1.15%) |
Jan 29, 2013 | 25.89 | 26.07 | 25.89 | 26.00 | 1,877,710 | +0.34(+1.34%) |
Jan 28, 2013 | 25.82 | 25.83 | 25.59 | 25.66 | 2,516,062 | -0.47(-1.80%) |
Jan 25, 2013 | 26.21 | 26.23 | 25.94 | 26.12 | 3,120,174 | +0.46(+1.78%) |
Jan 24, 2013 | 25.48 | 25.73 | 25.44 | 25.67 | 2,727,747 | +0.69(+2.76%) |
Jan 23, 2013 | 24.94 | 25.02 | 24.87 | 24.98 | 3,541,034 | -0.25(-1.00%) |
Jan 22, 2013 | 25.19 | 25.23 | 25.03 | 25.23 | 4,554,648 | -0.59(-2.28%) |
Jan 18, 2013 | 25.80 | 25.85 | 25.65 | 25.82 | 2,521,364 | +0.18(+0.70%) |
Jan 17, 2013 | 25.34 | 25.73 | 25.30 | 25.64 | 20,048,432 | +0.57(+2.27%) |
Jan 16, 2013 | 24.97 | 25.14 | 24.89 | 25.07 | 2,908,980 | -0.48(-1.87%) |
Jan 15, 2013 | 25.47 | 25.56 | 25.33 | 25.55 | 1,919,280 | -0.16(-0.62%) |
Jan 14, 2013 | 25.78 | 25.78 | 25.61 | 25.71 | 1,874,672 | +0.18(+0.70%) |
Jan 11, 2013 | 25.48 | 25.58 | 25.40 | 25.53 | 2,437,745 | +0.37(+1.47%) |
Jan 10, 2013 | 25.15 | 25.20 | 25.06 | 25.16 | 2,412,555 | +0.37(+1.50%) |
Jan 09, 2013 | 24.68 | 24.80 | 24.65 | 24.79 | 2,171,469 | +0.50(+2.05%) |
Jan 08, 2013 | 24.51 | 24.52 | 24.13 | 24.29 | 1,475,999 | -0.55(-2.21%) |
Jan 07, 2013 | 24.80 | 24.91 | 24.70 | 24.84 | 1,847,615 | -0.33(-1.32%) |
Jan 04, 2013 | 24.98 | 25.23 | 24.97 | 25.17 | 3,037,960 | +0.17(+0.66%) |
Jan 03, 2013 | 24.99 | 25.13 | 24.87 | 25.01 | 3,409,596 | -0.19(-0.76%) |
Jan 02, 2013 | 25.03 | 25.20 | 24.44 | 25.20 | 1,692,591 | +0.76(+3.12%) |
Dec 31, 2012 | 24.17 | 24.51 | 24.09 | 24.44 | 1,143,859 | +0.35(+1.46%) |
Dec 28, 2012 | 24.12 | 24.12 | 24.02 | 24.08 | 1,727,904 | -0.09(-0.38%) |
Dec 27, 2012 | 24.08 | 24.18 | 23.90 | 24.18 | 2,633,043 | +0.11(+0.44%) |
Dec 26, 2012 | 24.08 | 24.12 | 23.98 | 24.07 | 1,852,188 | +0.19(+0.80%) |
Dec 24, 2012 | 23.89 | 24.18 | 23.77 | 23.88 | 934,968 | +0.15(+0.65%) |
Dec 21, 2012 | 23.40 | 23.73 | 23.37 | 23.72 | 1,712,823 | -0.26(-1.10%) |
Dec 20, 2012 | 23.79 | 23.99 | 23.72 | 23.99 | 3,669,152 | +0.23(+0.97%) |
Dec 19, 2012 | 23.80 | 23.81 | 23.65 | 23.76 | 4,320,719 | +0.50(+2.15%) |
Dec 18, 2012 | 23.10 | 23.28 | 23.04 | 23.26 | 3,359,153 | +0.38(+1.64%) |
Dec 17, 2012 | 22.76 | 22.90 | 22.70 | 22.88 | 1,638,730 | +0.20(+0.87%) |
Dec 14, 2012 | 22.66 | 22.73 | 22.59 | 22.68 | 1,400,509 | +0.12(+0.53%) |
Dec 13, 2012 | 22.57 | 22.61 | 22.49 | 22.57 | 7,190,151 | +0.06(+0.26%) |
Dec 12, 2012 | 22.45 | 22.57 | 22.36 | 22.51 | 664,076 | +0.30(+1.33%) |
Dec 11, 2012 | 22.20 | 22.24 | 22.12 | 22.21 | 225,837 | +0.05(+0.24%) |
Dec 10, 2012 | 22.15 | 22.20 | 22.09 | 22.16 | 341,846 | -0.11(-0.47%) |
Dec 07, 2012 | 22.24 | 22.28 | 22.14 | 22.26 | 381,278 | +0.09(+0.42%) |
Dec 06, 2012 | 22.14 | 22.18 | 22.09 | 22.17 | 516,891 | +0.07(+0.33%) |
Dec 05, 2012 | 22.04 | 22.16 | 21.94 | 22.10 | 1,069,206 | +0.18(+0.81%) |
Dec 04, 2012 | 21.98 | 22.01 | 21.89 | 21.92 | 175,349 | -0.19(-0.86%) |
Nov 30, 2012 | 22.13 | 22.26 | 22.03 | 22.11 | 1,079,051 | -0.01(-0.06%) |
Nov 29, 2012 | 22.08 | 22.16 | 21.99 | 22.13 | 471,568 | +0.24(+1.11%) |
Nov 28, 2012 | 21.66 | 21.91 | 21.57 | 21.88 | 290,878 | +0.00(+0.00%) |
Nov 27, 2012 | 22.02 | 22.06 | 21.88 | 21.88 | 310,532 | -0.09(-0.42%) |
Nov 26, 2012 | 22.03 | 22.03 | 21.89 | 21.97 | 469,093 | -0.10(-0.45%) |
Nov 23, 2012 | 22.09 | 22.09 | 21.99 | 22.07 | 370,285 | +0.20(+0.90%) |
Nov 21, 2012 | 21.85 | 21.90 | 21.82 | 21.88 | 1,113,741 | +0.20(+0.91%) |
Nov 20, 2012 | 21.68 | 21.68 | 21.53 | 21.68 | 259,648 | -0.01(-0.04%) |
Nov 19, 2012 | 21.64 | 21.70 | 21.61 | 21.69 | 1,217,081 | +0.39(+1.84%) |
Nov 16, 2012 | 21.36 | 21.39 | 21.20 | 21.30 | 685,375 | +0.36(+1.70%) |
Nov 15, 2012 | 20.91 | 20.97 | 20.86 | 20.94 | 1,427,380 | +0.49(+2.38%) |
Nov 14, 2012 | 20.63 | 20.72 | 20.45 | 20.45 | 151,166 | -0.01(-0.06%) |
Nov 13, 2012 | 20.41 | 20.58 | 20.41 | 20.47 | 122,371 | -0.03(-0.16%) |
Nov 12, 2012 | 20.51 | 20.56 | 20.43 | 20.50 | 124,547 | -0.16(-0.76%) |
Nov 09, 2012 | 20.58 | 20.78 | 20.56 | 20.66 | 255,211 | +0.10(+0.48%) |
Nov 08, 2012 | 20.78 | 20.82 | 20.55 | 20.56 | 131,057 | -0.24(-1.17%) |
Nov 07, 2012 | 20.95 | 20.95 | 20.69 | 20.80 | 221,012 | -0.35(-1.65%) |
Nov 06, 2012 | 21.09 | 21.20 | 21.06 | 21.15 | 1,954,667 | +0.09(+0.41%) |
Nov 05, 2012 | 20.89 | 21.10 | 20.89 | 21.07 | 141,994 | -0.01(-0.03%) |
Nov 02, 2012 | 21.22 | 21.23 | 21.06 | 21.07 | 121,432 | -0.13(-0.59%) |