Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.93 | 25.93 | 25.53 | 25.82 | 7,231,212 | -0.02(-0.08%) |
Jan 30, 2013 | 26.11 | 26.11 | 25.76 | 25.84 | 8,184,666 | -0.27(-1.03%) |
Jan 29, 2013 | 25.64 | 26.14 | 25.49 | 26.11 | 6,181,261 | +0.37(+1.42%) |
Jan 28, 2013 | 25.57 | 25.85 | 25.28 | 25.74 | 7,457,532 | +0.42(+1.68%) |
Jan 25, 2013 | 25.57 | 25.73 | 25.24 | 25.32 | 7,944,761 | -0.17(-0.67%) |
Jan 24, 2013 | 25.04 | 25.52 | 25.04 | 25.49 | 8,096,803 | +0.50(+2.01%) |
Jan 23, 2013 | 24.93 | 25.16 | 24.84 | 24.98 | 7,284,036 | +0.03(+0.13%) |
Jan 22, 2013 | 25.07 | 25.08 | 24.70 | 24.95 | 6,322,370 | -0.16(-0.62%) |
Jan 18, 2013 | 24.94 | 25.11 | 24.66 | 25.11 | 4,966,455 | +0.23(+0.92%) |
Jan 17, 2013 | 25.23 | 25.41 | 24.87 | 24.88 | 6,841,887 | -0.24(-0.94%) |
Jan 16, 2013 | 24.65 | 25.26 | 24.62 | 25.11 | 7,744,592 | +0.34(+1.37%) |
Jan 15, 2013 | 24.15 | 24.86 | 24.11 | 24.77 | 8,863,205 | +0.54(+2.24%) |
Jan 14, 2013 | 24.09 | 24.30 | 24.02 | 24.23 | 4,693,963 | +0.12(+0.52%) |
Jan 11, 2013 | 24.43 | 24.43 | 24.02 | 24.11 | 8,997,031 | -0.24(-0.97%) |
Jan 10, 2013 | 24.06 | 24.35 | 23.75 | 24.34 | 8,314,238 | +0.37(+1.53%) |
Jan 09, 2013 | 23.97 | 24.32 | 23.92 | 23.98 | 9,190,640 | -0.24(-0.97%) |
Jan 08, 2013 | 24.58 | 24.73 | 24.21 | 24.21 | 7,901,959 | -0.39(-1.59%) |
Jan 07, 2013 | 24.79 | 24.88 | 24.41 | 24.60 | 7,047,478 | -0.19(-0.76%) |
Jan 04, 2013 | 24.53 | 25.05 | 24.51 | 24.79 | 12,728,171 | +0.31(+1.25%) |
Jan 03, 2013 | 24.96 | 25.39 | 24.37 | 24.49 | 19,745,674 | -0.55(-2.19%) |
Jan 02, 2013 | 25.30 | 25.50 | 24.87 | 25.04 | 12,601,168 | -0.46(-1.82%) |
Dec 31, 2012 | 24.31 | 25.56 | 24.29 | 25.50 | 12,075,141 | +1.08(+4.44%) |
Dec 28, 2012 | 24.10 | 24.86 | 23.96 | 24.41 | 9,776,930 | +0.18(+0.75%) |
Dec 27, 2012 | 24.13 | 24.41 | 23.77 | 24.23 | 7,633,122 | -0.03(-0.13%) |
Dec 26, 2012 | 24.48 | 24.60 | 23.72 | 24.26 | 8,667,580 | -0.25(-1.04%) |
Dec 24, 2012 | 24.45 | 24.70 | 24.36 | 24.52 | 2,397,784 | +0.01(+0.03%) |
Dec 21, 2012 | 24.57 | 24.73 | 24.39 | 24.51 | 10,121,174 | -0.26(-1.06%) |
Dec 20, 2012 | 24.38 | 25.03 | 24.28 | 24.77 | 10,276,992 | -0.56(-2.22%) |
Dec 19, 2012 | 25.51 | 25.84 | 25.32 | 25.34 | 6,973,125 | -0.22(-0.87%) |
Dec 18, 2012 | 25.32 | 25.68 | 25.12 | 25.56 | 4,898,943 | +0.26(+1.03%) |
Dec 17, 2012 | 25.01 | 25.31 | 24.68 | 25.30 | 7,588,147 | +0.42(+1.68%) |
Dec 14, 2012 | 24.96 | 25.24 | 24.85 | 24.88 | 7,024,221 | -0.10(-0.39%) |
Dec 13, 2012 | 25.33 | 25.52 | 24.87 | 24.98 | 7,208,058 | -0.42(-1.65%) |
Dec 12, 2012 | 25.44 | 25.64 | 25.02 | 25.39 | 7,034,180 | +0.13(+0.52%) |
Dec 11, 2012 | 25.71 | 25.76 | 25.15 | 25.26 | 7,515,027 | -0.32(-1.25%) |
Dec 10, 2012 | 25.56 | 25.82 | 25.41 | 25.58 | 7,532,394 | -0.04(-0.15%) |
Dec 07, 2012 | 25.47 | 25.67 | 25.28 | 25.62 | 6,962,905 | +0.32(+1.26%) |
Dec 06, 2012 | 25.27 | 25.46 | 25.10 | 25.30 | 9,063,110 | +0.03(+0.13%) |
Dec 05, 2012 | 24.84 | 25.46 | 24.78 | 25.27 | 12,833,201 | +0.39(+1.57%) |
Dec 04, 2012 | 24.74 | 24.94 | 24.66 | 24.88 | 7,382,889 | -0.28(-1.11%) |
Nov 30, 2012 | 25.15 | 25.29 | 24.72 | 25.16 | 16,419,871 | +0.05(+0.21%) |
Nov 29, 2012 | 25.51 | 25.89 | 24.87 | 25.11 | 21,169,006 | -1.13(-4.31%) |
Nov 28, 2012 | 25.71 | 26.28 | 25.66 | 26.24 | 8,624,206 | +0.47(+1.84%) |
Nov 27, 2012 | 25.67 | 26.10 | 25.58 | 25.76 | 11,463,101 | -0.15(-0.58%) |
Nov 26, 2012 | 26.66 | 26.71 | 25.78 | 25.91 | 12,255,963 | -1.22(-4.48%) |
Nov 23, 2012 | 26.97 | 27.15 | 26.79 | 27.13 | 4,818,844 | +0.47(+1.76%) |
Nov 21, 2012 | 26.56 | 26.80 | 26.46 | 26.66 | 5,217,382 | +0.16(+0.59%) |
Nov 20, 2012 | 26.59 | 26.75 | 26.21 | 26.51 | 8,208,238 | -0.10(-0.39%) |
Nov 19, 2012 | 26.27 | 26.61 | 26.21 | 26.61 | 6,897,131 | +0.49(+1.87%) |
Nov 16, 2012 | 25.62 | 26.21 | 25.42 | 26.12 | 10,404,883 | +0.55(+2.14%) |
Nov 15, 2012 | 25.36 | 25.88 | 25.19 | 25.58 | 7,271,046 | +0.29(+1.13%) |
Nov 14, 2012 | 25.49 | 25.76 | 25.22 | 25.29 | 7,881,824 | -0.12(-0.46%) |
Nov 13, 2012 | 25.08 | 25.86 | 24.90 | 25.41 | 10,694,573 | +0.25(+0.98%) |
Nov 12, 2012 | 25.36 | 25.40 | 25.10 | 25.16 | 4,200,013 | -0.15(-0.59%) |
Nov 09, 2012 | 25.23 | 25.46 | 25.08 | 25.31 | 8,863,347 | -0.05(-0.21%) |
Nov 08, 2012 | 26.24 | 26.44 | 25.36 | 25.36 | 8,909,849 | -0.94(-3.56%) |
Nov 07, 2012 | 26.60 | 27.29 | 26.30 | 26.30 | 12,086,036 | -0.60(-2.25%) |
Nov 06, 2012 | 26.73 | 26.94 | 26.50 | 26.90 | 7,188,591 | +0.14(+0.53%) |
Nov 05, 2012 | 26.36 | 26.83 | 26.19 | 26.76 | 8,085,423 | +0.36(+1.35%) |
Nov 02, 2012 | 26.44 | 26.66 | 26.32 | 26.40 | 7,887,675 | +0.06(+0.22%) |