Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.59 | 26.79 | 26.53 | 26.77 | 1,626,092 | +0.16(+0.61%) |
Jan 30, 2013 | 26.63 | 26.71 | 26.49 | 26.61 | 1,536,510 | -0.03(-0.13%) |
Jan 29, 2013 | 26.38 | 26.91 | 26.34 | 26.64 | 21,583,596 | +0.31(+1.17%) |
Jan 28, 2013 | 26.34 | 26.47 | 26.20 | 26.33 | 745,961 | -0.09(-0.33%) |
Jan 25, 2013 | 26.25 | 26.43 | 26.09 | 26.42 | 926,566 | +0.25(+0.95%) |
Jan 24, 2013 | 25.92 | 26.59 | 25.84 | 26.17 | 1,877,226 | +0.36(+1.41%) |
Jan 23, 2013 | 25.95 | 26.02 | 25.75 | 25.81 | 453,924 | -0.11(-0.44%) |
Jan 22, 2013 | 25.83 | 25.95 | 25.74 | 25.92 | 776,326 | +0.03(+0.13%) |
Jan 18, 2013 | 25.77 | 25.89 | 25.58 | 25.89 | 633,292 | +0.24(+0.94%) |
Jan 17, 2013 | 25.63 | 25.87 | 25.61 | 25.65 | 658,160 | +0.17(+0.66%) |
Jan 16, 2013 | 25.46 | 25.52 | 25.32 | 25.48 | 801,988 | +0.14(+0.56%) |
Jan 15, 2013 | 25.29 | 25.36 | 25.24 | 25.34 | 811,518 | +0.05(+0.19%) |
Jan 14, 2013 | 25.26 | 25.31 | 25.23 | 25.29 | 414,762 | +0.00(+0.00%) |
Jan 11, 2013 | 25.40 | 25.41 | 25.16 | 25.29 | 893,528 | -0.11(-0.42%) |
Jan 10, 2013 | 25.44 | 25.51 | 25.33 | 25.40 | 825,946 | -0.01(-0.03%) |
Jan 09, 2013 | 25.05 | 25.40 | 24.94 | 25.40 | 886,939 | +0.44(+1.78%) |
Jan 08, 2013 | 25.07 | 25.16 | 24.86 | 24.96 | 664,777 | -0.17(-0.67%) |
Jan 07, 2013 | 24.83 | 25.26 | 24.83 | 25.13 | 878,897 | +0.05(+0.19%) |
Jan 04, 2013 | 24.96 | 25.10 | 24.83 | 25.08 | 683,322 | +0.12(+0.48%) |
Jan 03, 2013 | 24.78 | 25.14 | 24.78 | 24.96 | 1,012,735 | +0.20(+0.81%) |
Jan 02, 2013 | 24.88 | 24.93 | 24.62 | 24.76 | 723,830 | +0.31(+1.26%) |
Dec 31, 2012 | 24.09 | 24.45 | 24.04 | 24.45 | 599,598 | +0.38(+1.56%) |
Dec 28, 2012 | 24.13 | 24.26 | 24.03 | 24.07 | 633,233 | -0.21(-0.89%) |
Dec 27, 2012 | 24.23 | 24.36 | 24.01 | 24.29 | 451,674 | +0.07(+0.31%) |
Dec 26, 2012 | 24.29 | 24.36 | 24.11 | 24.21 | 860,764 | -0.04(-0.17%) |
Dec 24, 2012 | 24.20 | 24.36 | 24.19 | 24.25 | 410,065 | +0.05(+0.19%) |
Dec 21, 2012 | 24.25 | 24.52 | 24.12 | 24.21 | 2,072,515 | -0.21(-0.85%) |
Dec 20, 2012 | 24.28 | 24.56 | 24.28 | 24.42 | 843,343 | +0.15(+0.61%) |
Dec 19, 2012 | 23.99 | 24.30 | 23.93 | 24.27 | 1,706,292 | +0.24(+0.98%) |
Dec 18, 2012 | 23.87 | 24.04 | 23.83 | 24.03 | 976,260 | +0.19(+0.82%) |
Dec 17, 2012 | 23.60 | 23.84 | 23.52 | 23.84 | 1,262,140 | +0.23(+0.97%) |
Dec 14, 2012 | 23.47 | 23.66 | 23.39 | 23.61 | 783,132 | +0.07(+0.29%) |
Dec 13, 2012 | 23.60 | 23.64 | 23.46 | 23.54 | 959,804 | -0.05(-0.23%) |
Dec 12, 2012 | 23.68 | 23.85 | 23.52 | 23.60 | 868,979 | -0.06(-0.26%) |
Dec 11, 2012 | 23.92 | 23.95 | 23.62 | 23.66 | 681,624 | -0.21(-0.90%) |
Dec 10, 2012 | 23.70 | 23.97 | 23.63 | 23.87 | 589,487 | +0.20(+0.85%) |
Dec 07, 2012 | 23.66 | 23.72 | 23.55 | 23.67 | 1,407,221 | +0.02(+0.08%) |
Dec 06, 2012 | 23.54 | 23.68 | 23.43 | 23.65 | 1,107,365 | +0.22(+0.92%) |
Dec 05, 2012 | 23.78 | 23.82 | 23.42 | 23.44 | 992,646 | -0.33(-1.40%) |
Dec 04, 2012 | 23.89 | 23.98 | 23.70 | 23.77 | 718,419 | +0.32(+1.37%) |
Nov 30, 2012 | 23.65 | 23.85 | 23.40 | 23.45 | 2,207,907 | -0.21(-0.90%) |
Nov 29, 2012 | 23.72 | 23.95 | 23.31 | 23.66 | 882,789 | +0.04(+0.17%) |
Nov 28, 2012 | 23.70 | 23.72 | 23.38 | 23.62 | 1,290,717 | -0.09(-0.39%) |
Nov 27, 2012 | 23.85 | 23.99 | 23.39 | 23.72 | 1,176,256 | -0.27(-1.14%) |
Nov 26, 2012 | 24.01 | 24.36 | 23.78 | 23.99 | 1,210,794 | -0.02(-0.08%) |
Nov 23, 2012 | 24.02 | 24.12 | 23.80 | 24.01 | 303,822 | +0.09(+0.36%) |
Nov 21, 2012 | 23.82 | 23.95 | 23.70 | 23.92 | 2,121,129 | +0.15(+0.62%) |
Nov 20, 2012 | 23.52 | 23.78 | 23.43 | 23.78 | 1,073,427 | +0.27(+1.14%) |
Nov 19, 2012 | 23.16 | 23.53 | 23.00 | 23.51 | 821,115 | +0.61(+2.68%) |
Nov 16, 2012 | 23.07 | 23.26 | 22.63 | 22.89 | 1,416,621 | -0.19(-0.84%) |
Nov 15, 2012 | 23.15 | 23.41 | 22.86 | 23.09 | 984,881 | -0.05(-0.20%) |
Nov 14, 2012 | 23.61 | 23.68 | 23.02 | 23.14 | 1,065,143 | -0.43(-1.84%) |
Nov 13, 2012 | 23.50 | 23.68 | 23.26 | 23.57 | 585,107 | +0.06(+0.26%) |
Nov 12, 2012 | 23.54 | 23.58 | 23.22 | 23.51 | 501,006 | -0.03(-0.14%) |
Nov 09, 2012 | 23.70 | 23.71 | 23.40 | 23.54 | 822,197 | +0.05(+0.23%) |
Nov 08, 2012 | 23.55 | 23.82 | 23.48 | 23.49 | 865,951 | -0.11(-0.48%) |
Nov 07, 2012 | 23.14 | 23.61 | 23.08 | 23.60 | 3,856,799 | +0.33(+1.40%) |
Nov 06, 2012 | 23.17 | 23.58 | 23.10 | 23.28 | 3,297,095 | +0.03(+0.11%) |
Nov 05, 2012 | 23.28 | 23.40 | 23.00 | 23.25 | 490,367 | -0.05(-0.20%) |
Nov 02, 2012 | 23.27 | 23.44 | 23.15 | 23.30 | 800,019 | +0.13(+0.55%) |