Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.61 | 27.19 | 26.57 | 27.19 | 42,211,420 | +0.53(+1.99%) |
Jan 30, 2013 | 26.80 | 26.80 | 26.59 | 26.66 | 12,983,599 | -0.09(-0.33%) |
Jan 29, 2013 | 26.46 | 26.84 | 26.45 | 26.75 | 18,252,508 | +0.26(+1.00%) |
Jan 28, 2013 | 26.33 | 26.57 | 26.28 | 26.48 | 17,037,124 | +0.17(+0.64%) |
Jan 25, 2013 | 26.34 | 26.42 | 26.24 | 26.31 | 19,788,530 | -0.01(-0.03%) |
Jan 24, 2013 | 26.20 | 26.44 | 26.14 | 26.32 | 21,710,984 | -0.01(-0.03%) |
Jan 23, 2013 | 26.49 | 26.60 | 26.18 | 26.33 | 18,675,878 | -0.07(-0.27%) |
Jan 22, 2013 | 26.30 | 26.48 | 26.12 | 26.40 | 22,527,694 | +0.13(+0.49%) |
Jan 18, 2013 | 26.32 | 26.38 | 26.17 | 26.27 | 18,674,212 | -0.03(-0.12%) |
Jan 17, 2013 | 26.36 | 26.46 | 26.22 | 26.30 | 25,260,750 | +0.06(+0.24%) |
Jan 16, 2013 | 26.60 | 26.61 | 26.16 | 26.24 | 21,807,044 | -0.26(-0.97%) |
Jan 15, 2013 | 26.63 | 26.77 | 26.46 | 26.50 | 15,952,564 | -0.27(-1.02%) |
Jan 14, 2013 | 26.87 | 26.94 | 26.59 | 26.77 | 8,534,651 | -0.01(-0.03%) |
Jan 11, 2013 | 27.19 | 27.19 | 26.74 | 26.78 | 10,660,519 | -0.27(-1.01%) |
Jan 10, 2013 | 26.93 | 27.12 | 26.90 | 27.05 | 12,098,469 | +0.22(+0.83%) |
Jan 09, 2013 | 26.90 | 26.94 | 26.44 | 26.83 | 14,156,460 | +0.18(+0.66%) |
Jan 08, 2013 | 26.60 | 26.82 | 26.44 | 26.65 | 18,837,616 | +0.01(+0.03%) |
Jan 07, 2013 | 26.39 | 26.64 | 26.25 | 26.64 | 16,419,522 | +0.22(+0.82%) |
Jan 04, 2013 | 26.64 | 26.72 | 26.25 | 26.43 | 19,800,528 | -0.16(-0.60%) |
Jan 03, 2013 | 26.29 | 26.68 | 26.16 | 26.59 | 27,715,208 | +0.97(+3.81%) |
Jan 02, 2013 | 25.56 | 25.93 | 25.50 | 25.61 | 25,360,320 | +0.50(+1.98%) |
Dec 31, 2012 | 24.59 | 25.13 | 24.54 | 25.11 | 49,600,356 | +0.41(+1.68%) |
Dec 28, 2012 | 24.84 | 24.93 | 24.68 | 24.70 | 14,067,943 | -0.24(-0.97%) |
Dec 27, 2012 | 24.91 | 25.11 | 24.78 | 24.94 | 13,391,092 | -0.00(-0.02%) |
Dec 26, 2012 | 25.13 | 25.14 | 24.88 | 24.95 | 11,327,954 | -0.16(-0.63%) |
Dec 24, 2012 | 25.33 | 25.33 | 25.07 | 25.10 | 6,124,425 | -0.22(-0.88%) |
Dec 21, 2012 | 25.00 | 25.33 | 24.92 | 25.33 | 39,011,684 | +0.19(+0.76%) |
Dec 20, 2012 | 25.08 | 25.15 | 24.96 | 25.13 | 14,309,611 | +0.08(+0.32%) |
Dec 19, 2012 | 25.30 | 25.33 | 24.98 | 25.05 | 22,598,348 | -0.23(-0.89%) |
Dec 18, 2012 | 24.97 | 25.34 | 24.82 | 25.28 | 26,515,898 | +0.28(+1.12%) |
Dec 17, 2012 | 25.15 | 25.19 | 24.93 | 25.00 | 20,961,470 | -0.06(-0.23%) |
Dec 14, 2012 | 24.92 | 25.13 | 24.91 | 25.06 | 17,159,264 | +0.01(+0.05%) |
Dec 13, 2012 | 25.31 | 25.32 | 24.88 | 25.05 | 17,875,082 | -0.26(-1.05%) |
Dec 12, 2012 | 25.39 | 25.63 | 25.26 | 25.31 | 23,908,612 | -0.06(-0.24%) |
Dec 11, 2012 | 25.05 | 25.44 | 25.04 | 25.37 | 20,146,986 | +0.32(+1.29%) |
Dec 10, 2012 | 24.95 | 25.29 | 24.82 | 25.05 | 19,157,760 | -0.08(-0.31%) |
Dec 07, 2012 | 24.74 | 25.16 | 24.62 | 25.13 | 24,141,598 | +0.36(+1.47%) |
Dec 06, 2012 | 24.73 | 24.84 | 24.63 | 24.76 | 11,079,184 | +0.02(+0.06%) |
Dec 05, 2012 | 24.65 | 24.85 | 24.57 | 24.75 | 12,898,593 | +0.06(+0.23%) |
Dec 04, 2012 | 24.61 | 24.91 | 24.56 | 24.69 | 16,236,342 | -0.23(-0.94%) |
Nov 30, 2012 | 24.97 | 25.08 | 24.79 | 24.92 | 16,457,886 | -0.03(-0.12%) |
Nov 29, 2012 | 24.87 | 25.00 | 24.76 | 24.95 | 13,657,771 | +0.20(+0.79%) |
Nov 28, 2012 | 24.48 | 24.77 | 24.40 | 24.76 | 10,618,330 | +0.20(+0.80%) |
Nov 27, 2012 | 24.59 | 24.74 | 24.51 | 24.56 | 13,371,589 | -0.11(-0.47%) |
Nov 26, 2012 | 24.57 | 24.69 | 24.36 | 24.68 | 14,511,986 | -0.04(-0.17%) |
Nov 23, 2012 | 24.34 | 24.73 | 24.32 | 24.72 | 7,292,512 | +0.44(+1.80%) |
Nov 21, 2012 | 24.26 | 24.34 | 24.16 | 24.28 | 11,501,208 | +0.10(+0.40%) |
Nov 20, 2012 | 24.08 | 24.37 | 24.01 | 24.19 | 21,697,458 | +0.06(+0.25%) |
Nov 19, 2012 | 24.25 | 24.36 | 24.02 | 24.13 | 22,648,736 | +0.02(+0.06%) |
Nov 16, 2012 | 24.21 | 24.32 | 24.07 | 24.11 | 22,254,166 | -0.12(-0.51%) |
Nov 15, 2012 | 24.47 | 24.52 | 24.13 | 24.23 | 16,484,126 | -0.21(-0.85%) |
Nov 14, 2012 | 24.82 | 24.95 | 24.37 | 24.44 | 17,561,978 | -0.36(-1.45%) |
Nov 13, 2012 | 24.78 | 25.06 | 24.78 | 24.80 | 15,398,584 | -0.07(-0.29%) |
Nov 12, 2012 | 24.91 | 25.05 | 24.85 | 24.87 | 17,147,822 | +0.01(+0.05%) |
Nov 09, 2012 | 24.60 | 24.98 | 24.42 | 24.86 | 23,928,328 | +0.52(+2.14%) |
Nov 08, 2012 | 24.78 | 24.88 | 24.34 | 24.34 | 22,036,124 | -0.40(-1.61%) |
Nov 07, 2012 | 24.68 | 24.91 | 24.31 | 24.74 | 30,193,334 | -0.11(-0.46%) |
Nov 06, 2012 | 24.94 | 25.03 | 24.83 | 24.85 | 14,352,256 | -0.08(-0.34%) |
Nov 05, 2012 | 24.84 | 24.99 | 24.81 | 24.94 | 11,865,867 | +0.03(+0.12%) |
Nov 02, 2012 | 25.26 | 25.29 | 24.88 | 24.91 | 17,041,026 | -0.19(-0.75%) |