Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.55 | 26.71 | 26.43 | 26.67 | 2,451,714 | +0.09(+0.35%) |
Jan 30, 2013 | 26.65 | 26.73 | 26.53 | 26.58 | 3,575,064 | +0.01(+0.05%) |
Jan 29, 2013 | 26.39 | 26.60 | 26.26 | 26.56 | 1,552,642 | +0.14(+0.54%) |
Jan 28, 2013 | 26.60 | 26.60 | 26.41 | 26.42 | 4,262,516 | -0.21(-0.78%) |
Jan 25, 2013 | 26.70 | 26.88 | 26.12 | 26.63 | 10,260,066 | -0.81(-2.96%) |
Jan 24, 2013 | 27.26 | 27.64 | 27.24 | 27.44 | 2,625,743 | +0.24(+0.87%) |
Jan 23, 2013 | 27.76 | 27.83 | 27.12 | 27.20 | 3,322,062 | -0.54(-1.93%) |
Jan 22, 2013 | 27.87 | 27.90 | 27.61 | 27.74 | 2,298,238 | -0.10(-0.36%) |
Jan 18, 2013 | 27.22 | 27.90 | 27.09 | 27.84 | 4,452,586 | +0.76(+2.82%) |
Jan 17, 2013 | 27.03 | 27.33 | 26.84 | 27.08 | 2,447,925 | +0.26(+0.99%) |
Jan 16, 2013 | 26.55 | 27.03 | 26.40 | 26.81 | 2,863,104 | +0.26(+0.97%) |
Jan 15, 2013 | 26.13 | 26.61 | 25.97 | 26.55 | 2,792,639 | +0.46(+1.78%) |
Jan 14, 2013 | 26.28 | 26.33 | 25.66 | 26.09 | 2,509,642 | -0.24(-0.89%) |
Jan 11, 2013 | 26.52 | 26.52 | 25.98 | 26.33 | 3,789,602 | -0.13(-0.49%) |
Jan 10, 2013 | 25.68 | 26.65 | 25.46 | 26.45 | 7,788,020 | +0.99(+3.90%) |
Jan 09, 2013 | 25.41 | 25.70 | 25.31 | 25.46 | 2,421,795 | +0.21(+0.85%) |
Jan 08, 2013 | 25.16 | 25.33 | 24.98 | 25.25 | 4,138,535 | +0.02(+0.08%) |
Jan 07, 2013 | 25.42 | 25.51 | 24.98 | 25.23 | 3,325,034 | -0.28(-1.09%) |
Jan 04, 2013 | 25.89 | 26.00 | 25.44 | 25.51 | 3,123,272 | -0.27(-1.05%) |
Jan 03, 2013 | 25.41 | 25.82 | 25.33 | 25.78 | 3,182,376 | +0.21(+0.84%) |
Jan 02, 2013 | 25.56 | 25.62 | 25.19 | 25.56 | 3,448,419 | -0.06(-0.22%) |
Dec 31, 2012 | 25.12 | 25.63 | 25.01 | 25.62 | 1,498,902 | +0.42(+1.67%) |
Dec 28, 2012 | 25.34 | 25.41 | 25.02 | 25.20 | 2,522,740 | -0.18(-0.70%) |
Dec 27, 2012 | 25.29 | 25.43 | 24.91 | 25.38 | 1,657,294 | +0.12(+0.48%) |
Dec 26, 2012 | 25.57 | 25.67 | 25.17 | 25.26 | 1,795,540 | -0.36(-1.39%) |
Dec 24, 2012 | 25.90 | 26.32 | 25.43 | 25.61 | 962,727 | -0.11(-0.42%) |
Dec 21, 2012 | 25.93 | 26.03 | 25.67 | 25.72 | 2,833,614 | -0.40(-1.53%) |
Dec 20, 2012 | 26.23 | 26.29 | 25.78 | 26.12 | 1,783,903 | +0.02(+0.08%) |
Dec 19, 2012 | 26.32 | 26.45 | 26.08 | 26.10 | 2,412,757 | -0.11(-0.42%) |
Dec 18, 2012 | 26.35 | 26.48 | 26.15 | 26.21 | 2,654,855 | -0.02(-0.07%) |
Dec 17, 2012 | 26.38 | 26.53 | 26.09 | 26.23 | 2,329,502 | -0.16(-0.60%) |
Dec 14, 2012 | 26.57 | 26.62 | 26.28 | 26.38 | 1,719,396 | -0.16(-0.62%) |
Dec 13, 2012 | 26.75 | 27.03 | 26.43 | 26.55 | 1,416,567 | -0.41(-1.51%) |
Dec 12, 2012 | 27.17 | 27.29 | 26.89 | 26.95 | 2,141,425 | -0.17(-0.63%) |
Dec 11, 2012 | 26.91 | 27.37 | 26.63 | 27.12 | 1,706,360 | +0.29(+1.09%) |
Dec 10, 2012 | 26.75 | 26.85 | 26.44 | 26.83 | 1,417,762 | +0.10(+0.37%) |
Dec 07, 2012 | 26.59 | 26.76 | 26.23 | 26.73 | 1,531,296 | +0.17(+0.64%) |
Dec 06, 2012 | 26.41 | 26.64 | 26.40 | 26.56 | 1,419,722 | +0.16(+0.59%) |
Dec 05, 2012 | 26.51 | 26.61 | 26.14 | 26.40 | 2,602,588 | -0.23(-0.86%) |
Dec 04, 2012 | 26.90 | 26.99 | 26.15 | 26.63 | 2,242,577 | -0.81(-2.96%) |
Nov 30, 2012 | 27.62 | 27.84 | 27.32 | 27.45 | 2,338,668 | -0.10(-0.36%) |
Nov 29, 2012 | 27.47 | 27.73 | 27.18 | 27.55 | 1,377,632 | +0.04(+0.16%) |
Nov 28, 2012 | 27.12 | 27.52 | 27.12 | 27.50 | 1,312,810 | +0.17(+0.63%) |
Nov 27, 2012 | 27.37 | 27.62 | 27.27 | 27.33 | 1,406,236 | -0.01(-0.05%) |
Nov 26, 2012 | 27.30 | 27.47 | 27.19 | 27.35 | 994,908 | +0.05(+0.18%) |
Nov 23, 2012 | 26.98 | 27.30 | 26.93 | 27.30 | 747,475 | +0.41(+1.51%) |
Nov 21, 2012 | 26.72 | 26.93 | 26.55 | 26.89 | 1,545,837 | +0.30(+1.13%) |
Nov 20, 2012 | 26.58 | 26.75 | 26.34 | 26.59 | 1,946,919 | -0.10(-0.37%) |
Nov 19, 2012 | 26.50 | 26.87 | 26.24 | 26.69 | 1,599,690 | +0.68(+2.61%) |
Nov 16, 2012 | 25.99 | 26.36 | 25.78 | 26.01 | 1,487,061 | +0.08(+0.30%) |
Nov 15, 2012 | 25.98 | 26.23 | 25.74 | 25.93 | 1,629,633 | -0.10(-0.38%) |
Nov 14, 2012 | 26.39 | 26.57 | 25.95 | 26.03 | 1,520,402 | -0.36(-1.35%) |
Nov 13, 2012 | 26.40 | 26.77 | 26.37 | 26.39 | 1,434,062 | +0.02(+0.08%) |
Nov 12, 2012 | 26.70 | 26.85 | 26.27 | 26.37 | 1,354,226 | -0.19(-0.73%) |
Nov 09, 2012 | 26.44 | 26.90 | 26.43 | 26.56 | 1,652,448 | -0.02(-0.08%) |
Nov 08, 2012 | 26.43 | 26.82 | 26.35 | 26.58 | 2,408,057 | +0.03(+0.11%) |
Nov 07, 2012 | 26.77 | 26.85 | 26.37 | 26.55 | 2,386,668 | -0.41(-1.53%) |
Nov 06, 2012 | 27.11 | 27.59 | 26.23 | 26.97 | 10,165,853 | +1.16(+4.48%) |
Nov 05, 2012 | 25.54 | 25.93 | 25.50 | 25.81 | 1,964,298 | +0.42(+1.66%) |
Nov 02, 2012 | 26.14 | 26.20 | 25.31 | 25.39 | 2,948,016 | -0.54(-2.06%) |