Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.96 | 25.09 | 24.72 | 24.75 | 2,149,105 | -0.02(-0.10%) |
Jan 30, 2013 | 24.59 | 24.82 | 24.56 | 24.77 | 4,693,653 | -0.09(-0.38%) |
Jan 29, 2013 | 25.69 | 25.84 | 24.71 | 24.86 | 8,194,061 | -0.82(-3.20%) |
Jan 28, 2013 | 25.77 | 25.81 | 25.59 | 25.69 | 503,882 | +0.01(+0.06%) |
Jan 25, 2013 | 25.62 | 25.73 | 25.52 | 25.67 | 878,961 | +0.12(+0.47%) |
Jan 24, 2013 | 25.54 | 25.68 | 25.49 | 25.55 | 908,291 | -0.05(-0.19%) |
Jan 23, 2013 | 25.56 | 25.70 | 25.49 | 25.60 | 726,439 | -0.04(-0.17%) |
Jan 22, 2013 | 25.57 | 25.67 | 25.48 | 25.65 | 1,953,308 | +0.05(+0.21%) |
Jan 18, 2013 | 25.51 | 25.61 | 25.35 | 25.59 | 1,215,790 | -0.24(-0.92%) |
Jan 17, 2013 | 25.74 | 25.91 | 25.70 | 25.83 | 587,338 | +0.37(+1.44%) |
Jan 16, 2013 | 25.44 | 25.53 | 25.39 | 25.46 | 526,057 | -0.08(-0.31%) |
Jan 15, 2013 | 25.34 | 25.56 | 25.30 | 25.54 | 657,805 | +0.11(+0.45%) |
Jan 14, 2013 | 25.31 | 25.48 | 25.20 | 25.43 | 703,487 | -0.13(-0.52%) |
Jan 11, 2013 | 25.64 | 25.64 | 25.44 | 25.56 | 903,513 | +0.22(+0.86%) |
Jan 10, 2013 | 25.21 | 25.39 | 25.15 | 25.35 | 829,795 | +0.51(+2.04%) |
Jan 09, 2013 | 24.64 | 24.84 | 24.61 | 24.84 | 1,813,973 | +0.33(+1.35%) |
Jan 08, 2013 | 24.49 | 24.52 | 24.33 | 24.51 | 892,478 | +0.09(+0.37%) |
Jan 07, 2013 | 24.23 | 24.45 | 24.19 | 24.42 | 883,239 | -0.36(-1.46%) |
Jan 04, 2013 | 24.49 | 24.80 | 24.48 | 24.78 | 814,829 | +0.29(+1.19%) |
Jan 03, 2013 | 24.52 | 24.68 | 24.46 | 24.49 | 1,392,919 | -0.32(-1.30%) |
Jan 02, 2013 | 24.78 | 24.84 | 24.66 | 24.81 | 1,744,408 | +0.45(+1.85%) |
Dec 31, 2012 | 24.19 | 24.43 | 24.02 | 24.36 | 994,311 | +0.34(+1.40%) |
Dec 28, 2012 | 24.16 | 24.21 | 23.94 | 24.02 | 646,064 | -0.37(-1.52%) |
Dec 27, 2012 | 24.51 | 24.51 | 24.22 | 24.39 | 804,656 | +0.13(+0.53%) |
Dec 26, 2012 | 24.36 | 24.38 | 24.14 | 24.26 | 403,343 | +0.03(+0.14%) |
Dec 24, 2012 | 24.19 | 24.37 | 24.17 | 24.23 | 330,299 | -0.10(-0.41%) |
Dec 21, 2012 | 24.15 | 24.33 | 24.11 | 24.33 | 898,904 | -0.05(-0.22%) |
Dec 20, 2012 | 24.36 | 24.44 | 24.20 | 24.38 | 1,222,428 | +0.07(+0.29%) |
Dec 19, 2012 | 24.40 | 24.44 | 24.25 | 24.31 | 2,010,856 | +0.25(+1.03%) |
Dec 18, 2012 | 23.86 | 24.07 | 23.83 | 24.07 | 877,428 | +0.15(+0.64%) |
Dec 17, 2012 | 23.68 | 23.94 | 23.68 | 23.91 | 1,012,761 | +0.21(+0.88%) |
Dec 14, 2012 | 23.56 | 23.75 | 23.53 | 23.70 | 932,264 | +0.31(+1.33%) |
Dec 13, 2012 | 23.45 | 23.53 | 23.31 | 23.39 | 822,725 | -0.07(-0.30%) |
Dec 12, 2012 | 23.42 | 23.60 | 23.35 | 23.46 | 1,778,078 | +0.26(+1.11%) |
Dec 11, 2012 | 23.04 | 23.22 | 23.02 | 23.20 | 1,453,130 | +0.22(+0.95%) |
Dec 10, 2012 | 22.68 | 23.01 | 22.67 | 22.99 | 1,843,798 | +0.08(+0.35%) |
Dec 07, 2012 | 22.76 | 22.91 | 22.61 | 22.91 | 1,011,276 | -0.17(-0.73%) |
Dec 06, 2012 | 22.96 | 23.09 | 22.84 | 23.08 | 1,461,225 | -0.29(-1.25%) |
Dec 05, 2012 | 23.54 | 23.63 | 23.14 | 23.37 | 4,976,283 | -0.34(-1.42%) |
Dec 04, 2012 | 23.52 | 23.74 | 23.47 | 23.70 | 2,465,444 | +0.20(+0.84%) |
Nov 30, 2012 | 23.57 | 23.69 | 23.38 | 23.51 | 639,573 | -0.03(-0.15%) |
Nov 29, 2012 | 23.41 | 23.56 | 23.35 | 23.54 | 3,686,353 | +0.43(+1.87%) |
Nov 28, 2012 | 22.77 | 23.13 | 22.70 | 23.11 | 1,228,310 | +0.29(+1.28%) |
Nov 27, 2012 | 22.81 | 22.89 | 22.70 | 22.82 | 714,443 | -0.21(-0.93%) |
Nov 26, 2012 | 22.92 | 23.03 | 22.85 | 23.03 | 747,768 | -0.15(-0.66%) |
Nov 23, 2012 | 23.06 | 23.19 | 23.04 | 23.18 | 358,634 | +0.53(+2.34%) |
Nov 21, 2012 | 22.64 | 22.66 | 22.56 | 22.65 | 418,070 | +0.15(+0.68%) |
Nov 20, 2012 | 22.38 | 22.56 | 22.30 | 22.50 | 883,731 | +0.08(+0.35%) |
Nov 19, 2012 | 22.05 | 22.43 | 22.03 | 22.42 | 864,934 | +0.67(+3.08%) |
Nov 16, 2012 | 21.85 | 21.86 | 21.54 | 21.75 | 1,240,465 | -0.23(-1.04%) |
Nov 15, 2012 | 22.08 | 22.21 | 21.93 | 21.98 | 1,316,596 | +0.14(+0.66%) |
Nov 14, 2012 | 22.12 | 22.16 | 21.78 | 21.84 | 1,079,978 | -0.04(-0.18%) |
Nov 13, 2012 | 21.76 | 22.13 | 21.71 | 21.88 | 1,048,727 | -0.13(-0.59%) |
Nov 12, 2012 | 22.07 | 22.08 | 21.89 | 22.00 | 594,291 | +0.12(+0.54%) |
Nov 09, 2012 | 21.86 | 22.06 | 21.84 | 21.89 | 806,401 | +0.05(+0.25%) |
Nov 08, 2012 | 22.05 | 22.22 | 21.83 | 21.83 | 991,577 | -0.38(-1.72%) |
Nov 07, 2012 | 22.27 | 22.30 | 22.03 | 22.21 | 1,383,512 | -0.49(-2.16%) |
Nov 06, 2012 | 22.45 | 22.73 | 22.33 | 22.70 | 674,240 | +0.38(+1.69%) |
Nov 05, 2012 | 22.30 | 22.37 | 22.19 | 22.33 | 1,483,140 | -0.29(-1.29%) |
Nov 02, 2012 | 22.85 | 22.86 | 22.56 | 22.62 | 2,014,958 | -0.25(-1.08%) |