Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.40 | 24.66 | 24.39 | 24.63 | 4,404,817 | +0.16(+0.67%) |
Jan 30, 2013 | 24.63 | 24.72 | 24.35 | 24.47 | 6,615,431 | -0.23(-0.94%) |
Jan 29, 2013 | 24.40 | 24.72 | 24.39 | 24.70 | 15,002,033 | +0.31(+1.27%) |
Jan 28, 2013 | 24.60 | 24.60 | 24.30 | 24.39 | 13,868,839 | -0.11(-0.45%) |
Jan 25, 2013 | 24.32 | 24.57 | 24.18 | 24.50 | 15,054,251 | +0.21(+0.88%) |
Jan 24, 2013 | 23.95 | 24.33 | 23.95 | 24.29 | 5,835,601 | +0.38(+1.58%) |
Jan 23, 2013 | 24.19 | 24.19 | 23.84 | 23.91 | 6,011,866 | -0.37(-1.50%) |
Jan 22, 2013 | 24.07 | 24.32 | 23.98 | 24.27 | 5,800,272 | +0.01(+0.03%) |
Jan 18, 2013 | 24.04 | 24.27 | 24.04 | 24.27 | 4,084,942 | +0.29(+1.22%) |
Jan 17, 2013 | 24.03 | 24.13 | 23.85 | 23.98 | 3,298,217 | +0.02(+0.10%) |
Jan 16, 2013 | 24.18 | 24.24 | 23.93 | 23.95 | 4,636,192 | -0.30(-1.25%) |
Jan 15, 2013 | 24.03 | 24.29 | 23.95 | 24.26 | 5,348,112 | +0.23(+0.96%) |
Jan 14, 2013 | 24.28 | 24.30 | 23.96 | 24.03 | 5,109,520 | -0.24(-1.00%) |
Jan 11, 2013 | 24.18 | 24.35 | 24.03 | 24.27 | 8,139,826 | -0.14(-0.57%) |
Jan 10, 2013 | 24.50 | 24.61 | 24.34 | 24.41 | 5,930,410 | -0.06(-0.25%) |
Jan 09, 2013 | 25.14 | 25.16 | 24.34 | 24.47 | 9,235,350 | -0.66(-2.64%) |
Jan 08, 2013 | 25.17 | 25.23 | 25.02 | 25.13 | 3,624,668 | -0.11(-0.43%) |
Jan 07, 2013 | 25.51 | 25.51 | 25.21 | 25.24 | 3,099,942 | -0.32(-1.24%) |
Jan 04, 2013 | 25.63 | 25.64 | 25.44 | 25.56 | 4,332,757 | -0.02(-0.07%) |
Jan 03, 2013 | 25.53 | 25.73 | 25.47 | 25.58 | 3,587,379 | +0.04(+0.14%) |
Jan 02, 2013 | 25.55 | 25.55 | 25.30 | 25.54 | 6,145,726 | +0.16(+0.62%) |
Dec 31, 2012 | 25.06 | 25.44 | 24.85 | 25.38 | 3,476,415 | +0.33(+1.31%) |
Dec 28, 2012 | 25.21 | 25.37 | 25.05 | 25.05 | 2,481,065 | -0.29(-1.13%) |
Dec 27, 2012 | 25.31 | 25.40 | 24.93 | 25.34 | 4,047,637 | -0.01(-0.05%) |
Dec 26, 2012 | 25.40 | 25.49 | 25.25 | 25.35 | 3,383,674 | -0.05(-0.19%) |
Dec 24, 2012 | 25.33 | 25.44 | 25.19 | 25.40 | 2,217,100 | +0.09(+0.34%) |
Dec 21, 2012 | 25.21 | 25.48 | 25.19 | 25.31 | 8,522,255 | +0.04(+0.17%) |
Dec 20, 2012 | 25.30 | 25.41 | 25.11 | 25.27 | 4,749,357 | +0.02(+0.10%) |
Dec 19, 2012 | 25.30 | 25.33 | 25.13 | 25.25 | 5,969,847 | -0.01(-0.02%) |
Dec 18, 2012 | 24.92 | 25.29 | 24.82 | 25.25 | 4,306,095 | +0.17(+0.68%) |
Dec 17, 2012 | 24.81 | 25.09 | 24.81 | 25.08 | 3,254,078 | +0.29(+1.15%) |
Dec 14, 2012 | 24.74 | 24.81 | 24.62 | 24.80 | 3,661,062 | +0.02(+0.10%) |
Dec 13, 2012 | 25.05 | 25.07 | 24.64 | 24.77 | 3,769,952 | -0.29(-1.17%) |
Dec 12, 2012 | 25.26 | 25.44 | 25.06 | 25.07 | 4,484,612 | -0.18(-0.72%) |
Dec 11, 2012 | 25.30 | 25.47 | 25.11 | 25.25 | 4,991,961 | -0.03(-0.12%) |
Dec 10, 2012 | 25.17 | 25.28 | 25.02 | 25.28 | 3,365,404 | +0.06(+0.24%) |
Dec 07, 2012 | 25.31 | 25.41 | 25.16 | 25.22 | 4,557,327 | -0.07(-0.26%) |
Dec 06, 2012 | 25.58 | 25.65 | 25.26 | 25.28 | 5,337,011 | -0.28(-1.09%) |
Dec 05, 2012 | 25.44 | 25.80 | 25.26 | 25.56 | 5,820,207 | +0.19(+0.74%) |
Dec 04, 2012 | 25.73 | 25.81 | 25.35 | 25.38 | 3,504,341 | -0.46(-1.77%) |
Nov 30, 2012 | 25.87 | 26.08 | 25.75 | 25.83 | 4,966,681 | -0.01(-0.05%) |
Nov 29, 2012 | 25.92 | 26.01 | 25.80 | 25.84 | 2,713,998 | -0.01(-0.05%) |
Nov 28, 2012 | 25.55 | 25.86 | 25.37 | 25.86 | 3,245,755 | +0.32(+1.26%) |
Nov 27, 2012 | 25.45 | 25.65 | 25.39 | 25.53 | 3,076,245 | +0.12(+0.48%) |
Nov 26, 2012 | 24.94 | 25.58 | 24.94 | 25.41 | 3,630,644 | +0.43(+1.70%) |
Nov 23, 2012 | 25.13 | 25.16 | 24.85 | 24.99 | 1,807,554 | -0.08(-0.32%) |
Nov 21, 2012 | 25.24 | 25.33 | 24.77 | 25.07 | 3,640,026 | -0.15(-0.58%) |
Nov 20, 2012 | 25.31 | 25.32 | 25.00 | 25.21 | 2,968,981 | -0.07(-0.29%) |
Nov 19, 2012 | 25.35 | 25.38 | 25.05 | 25.28 | 3,668,952 | +0.12(+0.46%) |
Nov 16, 2012 | 25.07 | 25.29 | 24.89 | 25.17 | 4,618,821 | +0.13(+0.51%) |
Nov 15, 2012 | 25.13 | 25.32 | 24.80 | 25.04 | 5,196,557 | -0.09(-0.36%) |
Nov 14, 2012 | 25.63 | 25.69 | 25.09 | 25.13 | 3,550,999 | -0.48(-1.88%) |
Nov 13, 2012 | 25.36 | 25.80 | 25.30 | 25.61 | 2,647,694 | +0.13(+0.53%) |
Nov 12, 2012 | 25.81 | 25.84 | 25.39 | 25.48 | 2,164,602 | -0.37(-1.41%) |
Nov 09, 2012 | 26.00 | 26.18 | 25.80 | 25.84 | 3,156,505 | -0.26(-1.00%) |
Nov 08, 2012 | 25.80 | 26.42 | 25.80 | 26.11 | 5,063,760 | +0.37(+1.44%) |
Nov 07, 2012 | 26.12 | 26.12 | 25.62 | 25.73 | 4,097,316 | -0.55(-2.08%) |
Nov 06, 2012 | 25.89 | 26.35 | 25.89 | 26.28 | 4,610,108 | +0.40(+1.53%) |
Nov 05, 2012 | 26.60 | 26.62 | 25.83 | 25.89 | 5,506,004 | -0.83(-3.10%) |
Nov 02, 2012 | 27.15 | 27.18 | 26.68 | 26.71 | 4,031,823 | -0.27(-1.00%) |