Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.32 | 28.32 | 27.92 | 28.01 | 2,955,018 | -0.38(-1.33%) |
Jan 30, 2013 | 28.57 | 28.78 | 28.36 | 28.38 | 2,558,271 | -0.28(-0.96%) |
Jan 29, 2013 | 28.72 | 28.77 | 28.37 | 28.66 | 2,523,873 | -0.13(-0.45%) |
Jan 28, 2013 | 29.26 | 29.61 | 28.79 | 28.79 | 2,704,990 | -0.39(-1.35%) |
Jan 25, 2013 | 29.01 | 29.29 | 28.86 | 29.18 | 2,787,029 | +0.29(+0.99%) |
Jan 24, 2013 | 28.39 | 28.99 | 28.28 | 28.89 | 2,657,243 | +0.53(+1.88%) |
Jan 23, 2013 | 28.45 | 28.71 | 28.23 | 28.36 | 2,278,247 | -0.16(-0.57%) |
Jan 22, 2013 | 28.59 | 28.72 | 28.34 | 28.52 | 2,437,035 | -0.03(-0.11%) |
Jan 18, 2013 | 28.66 | 28.70 | 28.06 | 28.55 | 3,305,886 | -0.14(-0.49%) |
Jan 17, 2013 | 28.75 | 28.83 | 28.45 | 28.69 | 2,588,116 | +0.17(+0.60%) |
Jan 16, 2013 | 28.32 | 29.25 | 28.27 | 28.52 | 6,735,638 | +0.72(+2.61%) |
Jan 15, 2013 | 26.87 | 27.94 | 26.87 | 27.80 | 3,158,521 | +0.63(+2.31%) |
Jan 14, 2013 | 27.09 | 27.25 | 26.81 | 27.17 | 1,782,889 | +0.10(+0.38%) |
Jan 11, 2013 | 27.35 | 27.44 | 26.96 | 27.07 | 1,679,089 | -0.29(-1.06%) |
Jan 10, 2013 | 27.70 | 27.70 | 27.22 | 27.36 | 2,195,933 | -0.05(-0.19%) |
Jan 09, 2013 | 27.55 | 27.75 | 27.36 | 27.41 | 1,818,836 | +0.05(+0.17%) |
Jan 08, 2013 | 27.67 | 27.74 | 27.24 | 27.37 | 2,780,688 | -0.38(-1.36%) |
Jan 07, 2013 | 27.69 | 27.87 | 27.53 | 27.75 | 4,557,130 | -0.11(-0.41%) |
Jan 04, 2013 | 28.24 | 28.27 | 27.65 | 27.86 | 4,777,430 | -0.23(-0.81%) |
Jan 03, 2013 | 28.01 | 28.32 | 27.86 | 28.09 | 3,289,096 | -0.05(-0.16%) |
Jan 02, 2013 | 28.14 | 28.17 | 27.01 | 28.13 | 4,221,627 | +1.13(+4.17%) |
Dec 31, 2012 | 26.37 | 27.13 | 26.21 | 27.01 | 2,582,784 | +0.56(+2.11%) |
Dec 28, 2012 | 26.35 | 26.64 | 26.22 | 26.45 | 2,928,312 | -0.16(-0.60%) |
Dec 27, 2012 | 26.18 | 26.69 | 26.13 | 26.61 | 2,855,591 | +0.40(+1.51%) |
Dec 26, 2012 | 26.04 | 26.37 | 25.99 | 26.21 | 2,430,626 | +0.19(+0.74%) |
Dec 24, 2012 | 25.91 | 26.04 | 25.71 | 26.02 | 1,150,855 | +0.10(+0.39%) |
Dec 21, 2012 | 25.60 | 25.95 | 25.27 | 25.92 | 4,990,386 | +0.03(+0.12%) |
Dec 20, 2012 | 25.65 | 25.91 | 25.55 | 25.89 | 3,405,906 | +0.23(+0.88%) |
Dec 19, 2012 | 25.62 | 26.05 | 25.61 | 25.66 | 3,729,230 | +0.17(+0.68%) |
Dec 18, 2012 | 25.18 | 25.57 | 25.09 | 25.48 | 3,270,224 | +0.39(+1.56%) |
Dec 17, 2012 | 25.24 | 25.34 | 24.98 | 25.09 | 5,349,387 | -0.00(-0.01%) |
Dec 14, 2012 | 25.01 | 25.29 | 25.01 | 25.10 | 2,616,417 | +0.00(+0.00%) |
Dec 13, 2012 | 25.29 | 25.40 | 25.00 | 25.10 | 4,017,539 | -0.20(-0.79%) |
Dec 12, 2012 | 25.36 | 25.67 | 25.22 | 25.30 | 3,420,436 | -0.02(-0.09%) |
Dec 11, 2012 | 25.61 | 25.63 | 25.22 | 25.32 | 3,425,932 | -0.18(-0.73%) |
Dec 10, 2012 | 25.41 | 25.55 | 25.27 | 25.50 | 1,756,882 | +0.11(+0.45%) |
Dec 07, 2012 | 25.26 | 25.43 | 25.11 | 25.39 | 1,916,902 | +0.31(+1.25%) |
Dec 06, 2012 | 25.11 | 25.18 | 24.98 | 25.08 | 2,309,914 | -0.02(-0.06%) |
Dec 05, 2012 | 25.18 | 25.48 | 25.02 | 25.09 | 2,821,543 | -0.06(-0.26%) |
Dec 04, 2012 | 25.00 | 25.27 | 24.98 | 25.16 | 2,191,279 | +0.12(+0.50%) |
Nov 30, 2012 | 24.99 | 25.10 | 24.72 | 25.03 | 3,154,172 | -0.02(-0.08%) |
Nov 29, 2012 | 24.83 | 25.06 | 24.61 | 25.05 | 2,184,310 | +0.44(+1.78%) |
Nov 28, 2012 | 24.30 | 24.77 | 24.26 | 24.61 | 2,821,326 | +0.09(+0.39%) |
Nov 27, 2012 | 24.35 | 25.00 | 24.01 | 24.52 | 2,767,752 | +0.06(+0.25%) |
Nov 26, 2012 | 24.38 | 24.56 | 24.36 | 24.46 | 3,725,927 | -0.20(-0.80%) |
Nov 23, 2012 | 24.31 | 24.67 | 24.20 | 24.65 | 720,849 | +0.60(+2.48%) |
Nov 21, 2012 | 24.07 | 24.40 | 23.86 | 24.06 | 3,002,641 | +0.08(+0.31%) |
Nov 20, 2012 | 23.93 | 24.17 | 23.77 | 23.98 | 2,554,515 | +0.01(+0.05%) |
Nov 19, 2012 | 23.75 | 24.12 | 23.75 | 23.97 | 3,342,034 | +0.66(+2.82%) |
Nov 16, 2012 | 22.85 | 23.62 | 22.85 | 23.31 | 4,411,254 | -0.07(-0.29%) |
Nov 15, 2012 | 23.18 | 23.68 | 23.13 | 23.38 | 3,653,047 | +0.19(+0.81%) |
Nov 14, 2012 | 23.51 | 23.66 | 23.08 | 23.19 | 4,151,187 | -0.27(-1.16%) |
Nov 13, 2012 | 23.46 | 23.74 | 23.44 | 23.46 | 2,724,383 | -0.14(-0.58%) |
Nov 12, 2012 | 24.00 | 24.07 | 23.57 | 23.60 | 2,797,721 | -0.27(-1.14%) |
Nov 09, 2012 | 23.45 | 24.09 | 23.41 | 23.87 | 3,772,922 | +0.42(+1.80%) |
Nov 08, 2012 | 24.71 | 24.71 | 23.45 | 23.45 | 5,907,176 | -1.14(-4.62%) |
Nov 07, 2012 | 25.16 | 25.16 | 24.46 | 24.59 | 4,636,568 | -1.13(-4.38%) |
Nov 06, 2012 | 25.41 | 25.82 | 25.29 | 25.71 | 2,400,905 | +0.30(+1.19%) |
Nov 05, 2012 | 24.99 | 25.52 | 24.92 | 25.41 | 2,426,038 | +0.36(+1.43%) |
Nov 02, 2012 | 25.48 | 25.59 | 24.97 | 25.05 | 2,870,116 | -0.19(-0.73%) |