Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.18 | 26.24 | 26.11 | 26.12 | 3,767,141 | -0.10(-0.38%) |
Jan 30, 2013 | 26.23 | 26.31 | 26.19 | 26.22 | 4,916,344 | +0.03(+0.11%) |
Jan 29, 2013 | 26.09 | 26.23 | 26.07 | 26.19 | 5,841,467 | +0.19(+0.74%) |
Jan 28, 2013 | 26.09 | 26.09 | 25.94 | 26.00 | 3,413,685 | -0.15(-0.57%) |
Jan 25, 2013 | 26.11 | 26.15 | 26.01 | 26.15 | 3,502,032 | +0.29(+1.10%) |
Jan 24, 2013 | 25.79 | 25.92 | 25.77 | 25.86 | 4,497,278 | +0.15(+0.58%) |
Jan 23, 2013 | 25.67 | 25.76 | 25.64 | 25.71 | 4,418,464 | -0.05(-0.19%) |
Jan 22, 2013 | 25.70 | 25.77 | 25.61 | 25.76 | 3,773,426 | +0.01(+0.06%) |
Jan 18, 2013 | 25.76 | 25.78 | 25.63 | 25.75 | 3,326,083 | -0.01(-0.06%) |
Jan 17, 2013 | 25.74 | 25.82 | 25.68 | 25.76 | 3,062,275 | +0.21(+0.84%) |
Jan 16, 2013 | 25.52 | 25.61 | 25.48 | 25.55 | 3,085,046 | -0.16(-0.61%) |
Jan 15, 2013 | 25.55 | 25.71 | 25.55 | 25.71 | 2,591,071 | -0.04(-0.14%) |
Jan 14, 2013 | 25.71 | 25.75 | 25.64 | 25.74 | 3,299,818 | +0.04(+0.14%) |
Jan 11, 2013 | 25.71 | 25.73 | 25.61 | 25.71 | 4,920,313 | +0.04(+0.17%) |
Jan 10, 2013 | 25.60 | 25.69 | 25.49 | 25.66 | 3,959,184 | +0.35(+1.38%) |
Jan 09, 2013 | 25.27 | 25.37 | 25.26 | 25.31 | 4,140,966 | +0.12(+0.48%) |
Jan 08, 2013 | 25.25 | 25.29 | 25.11 | 25.19 | 3,178,690 | -0.14(-0.54%) |
Jan 07, 2013 | 25.25 | 25.37 | 25.21 | 25.33 | 7,396,695 | -0.13(-0.51%) |
Jan 04, 2013 | 25.29 | 25.49 | 25.26 | 25.46 | 4,540,611 | +0.14(+0.56%) |
Jan 03, 2013 | 25.40 | 25.48 | 25.29 | 25.31 | 5,271,305 | -0.26(-1.01%) |
Jan 02, 2013 | 25.54 | 25.59 | 25.41 | 25.57 | 6,866,824 | +0.41(+1.65%) |
Dec 31, 2012 | 24.91 | 25.20 | 24.84 | 25.16 | 5,537,963 | +0.36(+1.47%) |
Dec 28, 2012 | 24.85 | 24.94 | 24.79 | 24.79 | 5,047,934 | -0.25(-1.00%) |
Dec 27, 2012 | 25.11 | 25.11 | 24.88 | 25.04 | 4,552,483 | +0.09(+0.37%) |
Dec 26, 2012 | 25.12 | 25.12 | 24.86 | 24.95 | 3,110,155 | -0.01(-0.06%) |
Dec 24, 2012 | 24.99 | 25.02 | 24.91 | 24.96 | 2,240,998 | -0.07(-0.29%) |
Dec 21, 2012 | 24.89 | 25.04 | 24.84 | 25.04 | 6,285,372 | -0.16(-0.62%) |
Dec 20, 2012 | 25.09 | 25.19 | 25.03 | 25.19 | 7,648,454 | +0.22(+0.87%) |
Dec 19, 2012 | 25.14 | 25.16 | 24.97 | 24.97 | 7,734,818 | +0.06(+0.26%) |
Dec 18, 2012 | 24.80 | 24.97 | 24.76 | 24.91 | 11,703,630 | +0.23(+0.92%) |
Dec 17, 2012 | 24.56 | 24.70 | 24.54 | 24.68 | 4,011,096 | +0.12(+0.49%) |
Dec 14, 2012 | 24.53 | 24.66 | 24.49 | 24.56 | 2,395,674 | +0.09(+0.38%) |
Dec 13, 2012 | 24.51 | 24.58 | 24.41 | 24.47 | 2,883,802 | -0.08(-0.32%) |
Dec 12, 2012 | 24.54 | 24.70 | 24.52 | 24.55 | 3,953,361 | +0.09(+0.38%) |
Dec 11, 2012 | 24.44 | 24.51 | 24.43 | 24.46 | 3,952,754 | +0.13(+0.55%) |
Dec 10, 2012 | 24.28 | 24.36 | 24.25 | 24.32 | 4,895,455 | +0.01(+0.06%) |
Dec 07, 2012 | 24.29 | 24.33 | 24.19 | 24.31 | 3,733,770 | +0.00(+0.00%) |
Dec 06, 2012 | 24.33 | 24.34 | 24.22 | 24.31 | 3,839,292 | +0.04(+0.15%) |
Dec 05, 2012 | 24.21 | 24.38 | 24.16 | 24.27 | 3,060,973 | +0.05(+0.20%) |
Dec 04, 2012 | 24.25 | 24.27 | 24.18 | 24.22 | 5,027,976 | +0.09(+0.38%) |
Nov 30, 2012 | 24.13 | 24.20 | 24.08 | 24.13 | 3,311,587 | +0.04(+0.15%) |
Nov 29, 2012 | 24.05 | 24.15 | 23.97 | 24.10 | 2,459,379 | +0.21(+0.89%) |
Nov 28, 2012 | 23.55 | 23.89 | 23.52 | 23.89 | 2,634,132 | +0.19(+0.81%) |
Nov 27, 2012 | 23.77 | 23.84 | 23.69 | 23.69 | 3,087,507 | -0.14(-0.59%) |
Nov 26, 2012 | 23.76 | 23.84 | 23.70 | 23.84 | 4,139,590 | -0.06(-0.24%) |
Nov 23, 2012 | 23.75 | 23.89 | 23.73 | 23.89 | 2,357,943 | +0.50(+2.15%) |
Nov 21, 2012 | 23.35 | 23.40 | 23.32 | 23.39 | 2,470,001 | +0.05(+0.21%) |
Nov 20, 2012 | 23.22 | 23.34 | 23.16 | 23.34 | 3,886,146 | +0.03(+0.12%) |
Nov 19, 2012 | 23.13 | 23.31 | 23.11 | 23.31 | 4,465,291 | +0.49(+2.17%) |
Nov 16, 2012 | 22.86 | 22.86 | 22.61 | 22.82 | 4,198,539 | -0.01(-0.06%) |
Nov 15, 2012 | 22.87 | 22.94 | 22.75 | 22.83 | 2,727,321 | +0.07(+0.31%) |
Nov 14, 2012 | 23.09 | 23.09 | 22.73 | 22.76 | 3,645,608 | -0.23(-1.02%) |
Nov 13, 2012 | 23.11 | 23.16 | 22.87 | 22.99 | 3,024,792 | -0.12(-0.52%) |
Nov 12, 2012 | 23.14 | 23.17 | 23.06 | 23.11 | 4,546,275 | -0.01(-0.06%) |
Nov 09, 2012 | 23.04 | 23.25 | 23.01 | 23.13 | 11,212,420 | +0.01(+0.03%) |
Nov 08, 2012 | 23.27 | 23.35 | 23.12 | 23.12 | 3,752,912 | -0.23(-0.97%) |
Nov 07, 2012 | 23.45 | 23.45 | 23.23 | 23.35 | 3,516,383 | -0.37(-1.55%) |
Nov 06, 2012 | 23.57 | 23.74 | 23.56 | 23.72 | 3,152,560 | +0.25(+1.05%) |
Nov 05, 2012 | 23.48 | 23.53 | 23.41 | 23.47 | 3,877,925 | -0.08(-0.33%) |
Nov 02, 2012 | 23.74 | 23.74 | 23.52 | 23.55 | 4,304,095 | -0.23(-0.95%) |