Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.33 | 26.61 | 25.95 | 26.07 | 1,395,562 | -0.42(-1.58%) |
Jan 30, 2013 | 26.49 | 26.80 | 26.40 | 26.49 | 989,988 | +0.06(+0.21%) |
Jan 29, 2013 | 26.17 | 26.74 | 25.97 | 26.43 | 1,460,534 | +0.15(+0.57%) |
Jan 28, 2013 | 26.31 | 26.38 | 25.93 | 26.28 | 1,536,472 | -0.03(-0.11%) |
Jan 25, 2013 | 26.24 | 26.32 | 25.99 | 26.31 | 701,443 | +0.13(+0.50%) |
Jan 24, 2013 | 26.32 | 26.58 | 25.94 | 26.18 | 891,727 | -0.12(-0.46%) |
Jan 23, 2013 | 26.23 | 26.32 | 26.01 | 26.30 | 837,384 | -0.04(-0.14%) |
Jan 22, 2013 | 25.81 | 26.35 | 25.56 | 26.34 | 1,445,399 | +0.33(+1.25%) |
Jan 18, 2013 | 25.81 | 26.04 | 25.72 | 26.01 | 1,056,724 | +0.16(+0.61%) |
Jan 17, 2013 | 25.81 | 25.90 | 25.72 | 25.86 | 1,893,642 | +0.34(+1.35%) |
Jan 16, 2013 | 25.51 | 25.55 | 25.37 | 25.51 | 1,715,258 | +0.00(+0.00%) |
Jan 15, 2013 | 25.87 | 25.87 | 25.27 | 25.51 | 1,213,287 | -0.41(-1.58%) |
Jan 14, 2013 | 25.78 | 25.98 | 25.61 | 25.92 | 966,121 | +0.13(+0.51%) |
Jan 11, 2013 | 25.78 | 25.95 | 25.59 | 25.79 | 927,144 | -0.03(-0.11%) |
Jan 10, 2013 | 26.01 | 26.13 | 25.71 | 25.82 | 1,426,505 | -0.06(-0.22%) |
Jan 09, 2013 | 25.45 | 25.90 | 25.45 | 25.87 | 1,338,151 | +0.27(+1.05%) |
Jan 08, 2013 | 25.50 | 25.72 | 25.40 | 25.60 | 733,695 | +0.01(+0.04%) |
Jan 07, 2013 | 25.58 | 25.69 | 25.43 | 25.59 | 884,518 | -0.18(-0.69%) |
Jan 04, 2013 | 26.06 | 26.06 | 25.45 | 25.77 | 1,580,228 | +0.06(+0.22%) |
Jan 03, 2013 | 25.58 | 26.14 | 25.57 | 25.72 | 2,116,912 | +0.12(+0.47%) |
Jan 02, 2013 | 25.49 | 25.70 | 24.74 | 25.59 | 1,417,379 | +0.86(+3.46%) |
Dec 31, 2012 | 24.23 | 24.88 | 24.20 | 24.74 | 913,729 | +0.43(+1.76%) |
Dec 28, 2012 | 24.44 | 24.55 | 24.14 | 24.31 | 843,567 | -0.17(-0.68%) |
Dec 27, 2012 | 24.41 | 24.51 | 24.14 | 24.48 | 1,043,427 | +0.20(+0.84%) |
Dec 26, 2012 | 24.56 | 24.63 | 24.17 | 24.27 | 736,022 | -0.14(-0.57%) |
Dec 24, 2012 | 24.58 | 24.79 | 24.36 | 24.41 | 350,727 | -0.25(-1.02%) |
Dec 21, 2012 | 24.62 | 24.97 | 24.48 | 24.66 | 1,548,318 | -0.25(-1.01%) |
Dec 20, 2012 | 24.57 | 24.92 | 24.55 | 24.92 | 1,991,792 | +0.23(+0.94%) |
Dec 19, 2012 | 24.40 | 24.73 | 24.32 | 24.68 | 2,353,591 | +0.41(+1.69%) |
Dec 18, 2012 | 23.84 | 24.42 | 23.79 | 24.27 | 1,682,209 | +0.47(+1.95%) |
Dec 17, 2012 | 23.65 | 23.98 | 23.54 | 23.81 | 1,474,770 | +0.16(+0.67%) |
Dec 14, 2012 | 23.57 | 23.89 | 23.57 | 23.65 | 1,522,647 | -0.05(-0.20%) |
Dec 13, 2012 | 23.50 | 23.76 | 23.41 | 23.70 | 1,705,867 | +0.07(+0.28%) |
Dec 12, 2012 | 23.51 | 23.83 | 23.28 | 23.63 | 1,473,511 | +0.03(+0.12%) |
Dec 11, 2012 | 23.44 | 23.63 | 23.29 | 23.60 | 1,149,775 | +0.32(+1.36%) |
Dec 10, 2012 | 23.19 | 23.54 | 23.16 | 23.29 | 926,223 | -0.09(-0.40%) |
Dec 07, 2012 | 22.98 | 23.51 | 22.98 | 23.38 | 1,747,655 | +0.31(+1.33%) |
Dec 06, 2012 | 22.52 | 23.24 | 22.30 | 23.07 | 2,433,927 | +0.57(+2.52%) |
Dec 05, 2012 | 21.82 | 22.55 | 21.68 | 22.50 | 1,858,371 | +0.84(+3.87%) |
Dec 04, 2012 | 21.97 | 22.06 | 21.61 | 21.67 | 1,257,542 | -0.36(-1.65%) |
Nov 30, 2012 | 22.13 | 22.20 | 21.94 | 22.03 | 1,443,035 | -0.23(-1.05%) |
Nov 29, 2012 | 22.09 | 22.32 | 21.88 | 22.26 | 1,031,667 | +0.33(+1.49%) |
Nov 28, 2012 | 21.48 | 21.95 | 21.37 | 21.94 | 1,452,574 | +0.34(+1.55%) |
Nov 27, 2012 | 21.67 | 22.02 | 21.53 | 21.60 | 1,095,371 | -0.15(-0.68%) |
Nov 26, 2012 | 21.53 | 21.81 | 21.53 | 21.75 | 545,442 | -0.01(-0.04%) |
Nov 23, 2012 | 21.58 | 21.82 | 21.49 | 21.76 | 205,630 | +0.28(+1.30%) |
Nov 21, 2012 | 21.50 | 21.59 | 21.18 | 21.48 | 449,249 | +0.10(+0.48%) |
Nov 20, 2012 | 21.37 | 21.52 | 21.12 | 21.38 | 878,789 | +0.00(+0.00%) |
Nov 19, 2012 | 21.30 | 21.51 | 21.19 | 21.38 | 1,007,433 | +0.30(+1.41%) |
Nov 16, 2012 | 20.89 | 21.10 | 20.74 | 21.08 | 856,621 | +0.17(+0.80%) |
Nov 15, 2012 | 20.78 | 21.05 | 20.78 | 20.91 | 1,480,064 | +0.21(+1.03%) |
Nov 14, 2012 | 20.94 | 21.14 | 20.65 | 20.70 | 642,343 | -0.23(-1.11%) |
Nov 13, 2012 | 20.76 | 21.11 | 20.58 | 20.93 | 1,367,095 | -0.02(-0.09%) |
Nov 12, 2012 | 21.21 | 21.27 | 20.81 | 20.95 | 551,256 | -0.13(-0.62%) |
Nov 09, 2012 | 21.02 | 21.23 | 20.87 | 21.08 | 1,346,649 | +0.07(+0.31%) |
Nov 08, 2012 | 21.20 | 21.28 | 20.91 | 21.02 | 1,260,085 | -0.18(-0.83%) |
Nov 07, 2012 | 21.54 | 21.54 | 21.01 | 21.19 | 1,885,497 | -0.43(-1.98%) |
Nov 06, 2012 | 21.01 | 21.78 | 20.95 | 21.62 | 1,778,708 | +0.63(+3.02%) |
Nov 05, 2012 | 21.31 | 21.31 | 20.92 | 20.99 | 1,197,519 | -0.37(-1.74%) |
Nov 02, 2012 | 21.53 | 21.65 | 21.29 | 21.36 | 1,461,484 | -0.07(-0.35%) |