Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.17 | 29.35 | 28.87 | 29.19 | 7,858,918 | -0.11(-0.37%) |
Jan 30, 2013 | 29.56 | 29.77 | 29.19 | 29.30 | 7,434,178 | -0.50(-1.69%) |
Jan 29, 2013 | 29.94 | 30.01 | 29.78 | 29.80 | 4,371,903 | -0.14(-0.46%) |
Jan 28, 2013 | 29.82 | 29.99 | 29.74 | 29.94 | 3,766,998 | +0.21(+0.71%) |
Jan 25, 2013 | 29.47 | 29.73 | 29.27 | 29.73 | 4,106,978 | +0.34(+1.14%) |
Jan 24, 2013 | 29.06 | 29.42 | 29.04 | 29.39 | 5,009,282 | +0.40(+1.36%) |
Jan 23, 2013 | 28.70 | 29.03 | 28.60 | 29.00 | 2,826,571 | +0.23(+0.81%) |
Jan 22, 2013 | 28.81 | 28.95 | 28.62 | 28.76 | 4,224,174 | -0.13(-0.46%) |
Jan 18, 2013 | 28.44 | 28.93 | 28.32 | 28.90 | 5,393,591 | +0.57(+2.01%) |
Jan 17, 2013 | 28.21 | 28.40 | 28.18 | 28.32 | 3,685,846 | +0.20(+0.70%) |
Jan 16, 2013 | 28.00 | 28.16 | 27.87 | 28.13 | 2,812,438 | -0.01(-0.05%) |
Jan 15, 2013 | 27.80 | 28.16 | 27.60 | 28.14 | 2,754,191 | +0.12(+0.44%) |
Jan 14, 2013 | 28.02 | 28.03 | 27.84 | 28.02 | 1,852,609 | +0.01(+0.05%) |
Jan 11, 2013 | 27.84 | 28.01 | 27.79 | 28.00 | 2,461,979 | +0.18(+0.63%) |
Jan 10, 2013 | 28.11 | 28.11 | 27.64 | 27.83 | 3,863,080 | -0.13(-0.47%) |
Jan 09, 2013 | 27.76 | 28.00 | 27.62 | 27.96 | 3,553,500 | +0.28(+1.00%) |
Jan 08, 2013 | 27.76 | 27.80 | 27.53 | 27.68 | 3,320,470 | -0.09(-0.32%) |
Jan 07, 2013 | 27.49 | 27.92 | 27.49 | 27.77 | 3,455,635 | +0.18(+0.66%) |
Jan 04, 2013 | 27.37 | 27.62 | 27.28 | 27.59 | 3,583,347 | +0.23(+0.83%) |
Jan 03, 2013 | 27.39 | 27.52 | 27.26 | 27.36 | 4,199,497 | +0.04(+0.13%) |
Jan 02, 2013 | 27.23 | 27.34 | 27.10 | 27.32 | 4,762,185 | +0.63(+2.36%) |
Dec 31, 2012 | 26.12 | 26.76 | 26.02 | 26.69 | 3,632,283 | +0.53(+2.01%) |
Dec 28, 2012 | 26.37 | 26.64 | 26.16 | 26.17 | 2,365,739 | -0.37(-1.41%) |
Dec 27, 2012 | 26.39 | 26.60 | 26.04 | 26.54 | 3,142,616 | +0.15(+0.58%) |
Dec 26, 2012 | 26.79 | 26.79 | 26.23 | 26.39 | 2,819,759 | -0.33(-1.23%) |
Dec 24, 2012 | 26.54 | 26.81 | 26.47 | 26.72 | 1,255,008 | +0.04(+0.16%) |
Dec 21, 2012 | 26.55 | 26.76 | 26.38 | 26.67 | 7,222,889 | -0.09(-0.33%) |
Dec 20, 2012 | 26.12 | 26.92 | 26.08 | 26.76 | 4,927,008 | +0.69(+2.64%) |
Dec 19, 2012 | 26.23 | 26.31 | 26.06 | 26.07 | 4,084,864 | -0.14(-0.53%) |
Dec 18, 2012 | 25.78 | 26.23 | 25.78 | 26.21 | 3,630,045 | +0.43(+1.67%) |
Dec 17, 2012 | 25.79 | 25.84 | 25.59 | 25.78 | 3,338,297 | +0.10(+0.40%) |
Dec 14, 2012 | 25.61 | 25.93 | 25.54 | 25.68 | 2,790,832 | +0.06(+0.23%) |
Dec 13, 2012 | 25.73 | 25.73 | 25.54 | 25.62 | 4,955,926 | -0.18(-0.71%) |
Dec 12, 2012 | 25.83 | 25.92 | 25.57 | 25.80 | 2,826,948 | +0.03(+0.11%) |
Dec 11, 2012 | 25.81 | 25.91 | 25.72 | 25.77 | 2,360,992 | +0.04(+0.14%) |
Dec 10, 2012 | 25.78 | 25.87 | 25.67 | 25.74 | 3,680,184 | -0.04(-0.17%) |
Dec 07, 2012 | 25.56 | 25.79 | 25.45 | 25.78 | 4,722,881 | +0.24(+0.95%) |
Dec 06, 2012 | 25.10 | 25.54 | 25.08 | 25.54 | 4,179,529 | +0.45(+1.78%) |
Dec 05, 2012 | 25.09 | 25.22 | 24.91 | 25.09 | 4,220,941 | +0.03(+0.12%) |
Dec 04, 2012 | 24.81 | 25.23 | 24.54 | 25.06 | 2,808,823 | +0.23(+0.94%) |
Nov 30, 2012 | 24.95 | 25.09 | 24.78 | 24.83 | 4,419,632 | -0.06(-0.24%) |
Nov 29, 2012 | 24.92 | 25.01 | 24.73 | 24.89 | 4,164,720 | +0.12(+0.47%) |
Nov 28, 2012 | 24.73 | 24.81 | 24.46 | 24.77 | 3,905,957 | -0.07(-0.26%) |
Nov 27, 2012 | 24.89 | 24.90 | 24.61 | 24.84 | 5,244,755 | -0.26(-1.02%) |
Nov 26, 2012 | 24.79 | 25.18 | 24.79 | 25.09 | 3,899,815 | +0.15(+0.62%) |
Nov 23, 2012 | 24.86 | 24.97 | 24.72 | 24.94 | 1,232,559 | +0.14(+0.56%) |
Nov 21, 2012 | 24.49 | 24.84 | 24.43 | 24.80 | 2,878,394 | +0.37(+1.50%) |
Nov 20, 2012 | 24.30 | 24.45 | 24.18 | 24.43 | 3,588,893 | +0.04(+0.18%) |
Nov 19, 2012 | 24.24 | 24.53 | 24.12 | 24.39 | 3,573,227 | +0.48(+2.02%) |
Nov 16, 2012 | 23.88 | 24.02 | 23.64 | 23.91 | 3,924,525 | +0.06(+0.25%) |
Nov 15, 2012 | 24.06 | 24.18 | 23.64 | 23.85 | 2,667,921 | -0.18(-0.76%) |
Nov 14, 2012 | 24.51 | 24.56 | 23.91 | 24.03 | 3,697,684 | -0.38(-1.56%) |
Nov 13, 2012 | 24.24 | 24.59 | 24.20 | 24.41 | 2,506,467 | +0.02(+0.09%) |
Nov 12, 2012 | 24.49 | 24.67 | 24.28 | 24.39 | 1,849,550 | -0.04(-0.15%) |
Nov 09, 2012 | 24.50 | 24.73 | 24.35 | 24.43 | 2,524,395 | -0.15(-0.60%) |
Nov 08, 2012 | 24.93 | 25.08 | 24.56 | 24.57 | 3,712,751 | -0.41(-1.64%) |
Nov 07, 2012 | 24.89 | 25.08 | 24.83 | 24.98 | 5,330,595 | -0.18(-0.73%) |
Nov 06, 2012 | 25.04 | 25.28 | 24.88 | 25.16 | 2,565,945 | +0.16(+0.64%) |
Nov 05, 2012 | 25.11 | 25.16 | 24.64 | 25.00 | 2,735,107 | -0.14(-0.55%) |
Nov 02, 2012 | 25.31 | 25.40 | 25.12 | 25.14 | 3,770,109 | +0.08(+0.32%) |