Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.38 | 25.48 | 25.33 | 25.42 | 1,580,353 | +0.03(+0.13%) |
Jan 30, 2013 | 25.47 | 25.52 | 25.36 | 25.38 | 946,698 | -0.11(-0.41%) |
Jan 29, 2013 | 25.40 | 25.49 | 25.32 | 25.49 | 1,142,218 | +0.07(+0.29%) |
Jan 28, 2013 | 25.51 | 25.58 | 25.33 | 25.41 | 1,177,316 | -0.07(-0.26%) |
Jan 25, 2013 | 25.36 | 25.48 | 25.31 | 25.48 | 1,096,541 | +0.21(+0.82%) |
Jan 24, 2013 | 25.19 | 25.38 | 25.15 | 25.27 | 1,209,370 | +0.12(+0.49%) |
Jan 23, 2013 | 25.17 | 25.18 | 25.08 | 25.15 | 2,119,254 | -0.01(-0.04%) |
Jan 22, 2013 | 25.01 | 25.17 | 24.96 | 25.16 | 1,361,381 | +0.20(+0.78%) |
Jan 18, 2013 | 24.95 | 24.99 | 24.84 | 24.96 | 1,353,235 | +0.06(+0.23%) |
Jan 17, 2013 | 24.78 | 24.96 | 24.77 | 24.91 | 1,371,157 | +0.22(+0.90%) |
Jan 16, 2013 | 24.68 | 24.72 | 24.63 | 24.69 | 810,164 | -0.04(-0.16%) |
Jan 15, 2013 | 24.51 | 24.74 | 24.49 | 24.73 | 1,368,442 | +0.11(+0.44%) |
Jan 14, 2013 | 24.54 | 24.64 | 24.51 | 24.62 | 4,446,620 | +0.05(+0.20%) |
Jan 11, 2013 | 24.59 | 24.61 | 24.49 | 24.57 | 874,040 | -0.02(-0.07%) |
Jan 10, 2013 | 24.65 | 24.65 | 24.44 | 24.59 | 891,810 | +0.11(+0.44%) |
Jan 09, 2013 | 24.45 | 24.52 | 24.41 | 24.48 | 1,077,515 | +0.11(+0.44%) |
Jan 08, 2013 | 24.41 | 24.45 | 24.28 | 24.37 | 821,415 | -0.09(-0.37%) |
Jan 07, 2013 | 24.45 | 24.49 | 24.38 | 24.46 | 1,552,303 | -0.09(-0.36%) |
Jan 04, 2013 | 24.43 | 24.57 | 24.36 | 24.55 | 945,561 | +0.19(+0.76%) |
Jan 03, 2013 | 24.38 | 24.49 | 24.29 | 24.37 | 1,293,297 | -0.02(-0.09%) |
Jan 02, 2013 | 24.27 | 24.39 | 24.17 | 24.39 | 1,547,049 | +0.60(+2.54%) |
Dec 31, 2012 | 23.36 | 23.81 | 23.32 | 23.79 | 1,521,818 | +0.40(+1.73%) |
Dec 28, 2012 | 23.46 | 23.58 | 23.38 | 23.38 | 1,634,419 | -0.22(-0.92%) |
Dec 27, 2012 | 23.62 | 23.68 | 23.34 | 23.60 | 1,307,819 | +0.00(+0.02%) |
Dec 26, 2012 | 23.84 | 23.84 | 23.59 | 23.59 | 1,475,508 | -0.17(-0.73%) |
Dec 24, 2012 | 23.77 | 23.80 | 23.69 | 23.77 | 823,089 | -0.06(-0.25%) |
Dec 21, 2012 | 23.69 | 23.85 | 23.66 | 23.82 | 2,104,513 | -0.17(-0.73%) |
Dec 20, 2012 | 23.91 | 24.02 | 23.83 | 24.00 | 1,695,707 | +0.13(+0.54%) |
Dec 19, 2012 | 24.00 | 24.01 | 23.87 | 23.87 | 1,674,809 | -0.09(-0.38%) |
Dec 18, 2012 | 23.66 | 23.96 | 23.66 | 23.96 | 1,153,813 | +0.33(+1.38%) |
Dec 17, 2012 | 23.46 | 23.64 | 23.45 | 23.64 | 1,412,686 | +0.23(+1.00%) |
Dec 14, 2012 | 23.42 | 23.48 | 23.37 | 23.40 | 1,103,290 | -0.04(-0.17%) |
Dec 13, 2012 | 23.57 | 23.64 | 23.38 | 23.44 | 983,722 | -0.14(-0.58%) |
Dec 12, 2012 | 23.65 | 23.71 | 23.54 | 23.58 | 1,164,360 | +0.01(+0.06%) |
Dec 11, 2012 | 23.54 | 23.63 | 23.50 | 23.56 | 6,163,717 | +0.11(+0.45%) |
Dec 10, 2012 | 23.35 | 23.48 | 23.35 | 23.46 | 738,719 | +0.08(+0.33%) |
Dec 07, 2012 | 23.35 | 23.41 | 23.27 | 23.38 | 1,143,985 | +0.08(+0.32%) |
Dec 06, 2012 | 23.17 | 23.32 | 23.16 | 23.30 | 1,052,431 | +0.09(+0.38%) |
Dec 05, 2012 | 23.23 | 23.28 | 23.03 | 23.22 | 1,507,339 | +0.06(+0.24%) |
Dec 04, 2012 | 23.14 | 23.24 | 23.07 | 23.16 | 1,234,644 | -0.11(-0.48%) |
Nov 30, 2012 | 23.27 | 23.30 | 23.19 | 23.27 | 1,067,039 | +0.03(+0.11%) |
Nov 29, 2012 | 23.27 | 23.27 | 23.11 | 23.25 | 1,143,104 | +0.13(+0.54%) |
Nov 28, 2012 | 22.86 | 23.13 | 22.75 | 23.12 | 946,556 | +0.14(+0.61%) |
Nov 27, 2012 | 23.03 | 23.10 | 22.95 | 22.98 | 2,247,640 | -0.08(-0.35%) |
Nov 26, 2012 | 23.03 | 23.09 | 22.94 | 23.06 | 632,303 | -0.06(-0.25%) |
Nov 23, 2012 | 22.95 | 23.12 | 22.92 | 23.12 | 464,286 | +0.28(+1.23%) |
Nov 21, 2012 | 22.78 | 22.85 | 22.75 | 22.84 | 1,042,450 | +0.06(+0.27%) |
Nov 20, 2012 | 22.69 | 22.81 | 22.62 | 22.78 | 1,043,503 | +0.04(+0.18%) |
Nov 19, 2012 | 22.61 | 22.74 | 22.55 | 22.74 | 1,180,366 | +0.39(+1.76%) |
Nov 16, 2012 | 22.22 | 22.37 | 22.07 | 22.34 | 1,044,801 | +0.16(+0.72%) |
Nov 15, 2012 | 22.18 | 22.30 | 22.05 | 22.18 | 1,212,196 | -0.03(-0.11%) |
Nov 14, 2012 | 22.62 | 22.65 | 22.16 | 22.21 | 975,863 | -0.34(-1.49%) |
Nov 13, 2012 | 22.48 | 22.75 | 22.46 | 22.55 | 734,610 | -0.05(-0.24%) |
Nov 12, 2012 | 22.69 | 22.69 | 22.55 | 22.60 | 635,421 | -0.02(-0.07%) |
Nov 09, 2012 | 22.43 | 22.80 | 22.43 | 22.62 | 1,164,273 | +0.05(+0.20%) |
Nov 08, 2012 | 22.89 | 22.93 | 22.57 | 22.57 | 894,131 | -0.33(-1.43%) |
Nov 07, 2012 | 23.06 | 23.12 | 22.75 | 22.90 | 1,862,245 | -0.46(-1.97%) |
Nov 06, 2012 | 23.20 | 23.41 | 23.19 | 23.36 | 692,832 | +0.21(+0.89%) |
Nov 05, 2012 | 23.03 | 23.18 | 22.97 | 23.15 | 592,843 | +0.10(+0.43%) |
Nov 02, 2012 | 23.40 | 23.40 | 23.05 | 23.05 | 1,049,203 | -0.24(-1.04%) |