Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.14 | 27.46 | 27.01 | 27.25 | 1,244,299 | +0.07(+0.25%) |
Jan 30, 2013 | 27.29 | 27.33 | 26.96 | 27.18 | 827,459 | -0.19(-0.69%) |
Jan 29, 2013 | 26.88 | 27.38 | 26.76 | 27.37 | 1,019,422 | +0.37(+1.37%) |
Jan 28, 2013 | 26.94 | 27.02 | 26.76 | 27.00 | 967,170 | +0.07(+0.25%) |
Jan 25, 2013 | 26.87 | 27.00 | 26.79 | 26.93 | 1,054,903 | +0.17(+0.62%) |
Jan 24, 2013 | 26.74 | 26.98 | 26.63 | 26.76 | 1,734,025 | +0.08(+0.28%) |
Jan 23, 2013 | 26.53 | 26.70 | 26.36 | 26.69 | 1,308,466 | +0.16(+0.60%) |
Jan 22, 2013 | 26.16 | 26.63 | 26.15 | 26.53 | 1,996,315 | +0.33(+1.26%) |
Jan 18, 2013 | 25.51 | 26.27 | 25.44 | 26.20 | 2,461,845 | +0.65(+2.56%) |
Jan 17, 2013 | 25.32 | 25.65 | 25.16 | 25.54 | 1,049,465 | +0.37(+1.46%) |
Jan 16, 2013 | 25.21 | 25.35 | 24.99 | 25.18 | 863,378 | -0.03(-0.12%) |
Jan 15, 2013 | 24.95 | 25.27 | 24.86 | 25.21 | 850,333 | +0.17(+0.69%) |
Jan 14, 2013 | 25.00 | 25.09 | 24.84 | 25.03 | 919,319 | +0.01(+0.03%) |
Jan 11, 2013 | 24.83 | 25.06 | 24.71 | 25.03 | 834,129 | +0.21(+0.85%) |
Jan 10, 2013 | 24.89 | 24.89 | 24.58 | 24.81 | 991,348 | +0.17(+0.70%) |
Jan 09, 2013 | 24.77 | 24.85 | 24.57 | 24.64 | 1,144,817 | -0.02(-0.06%) |
Jan 08, 2013 | 24.67 | 24.71 | 24.37 | 24.66 | 1,190,291 | -0.11(-0.43%) |
Jan 07, 2013 | 24.91 | 24.96 | 24.67 | 24.76 | 735,896 | -0.14(-0.57%) |
Jan 04, 2013 | 24.64 | 25.06 | 24.52 | 24.90 | 1,680,564 | +0.38(+1.53%) |
Jan 03, 2013 | 24.59 | 24.66 | 24.44 | 24.53 | 1,191,098 | -0.14(-0.55%) |
Jan 02, 2013 | 24.40 | 24.67 | 24.34 | 24.66 | 1,310,647 | +0.73(+3.05%) |
Dec 31, 2012 | 23.81 | 23.98 | 23.66 | 23.93 | 1,089,002 | +0.14(+0.60%) |
Dec 28, 2012 | 23.93 | 24.11 | 23.77 | 23.79 | 816,394 | -0.33(-1.37%) |
Dec 27, 2012 | 24.20 | 24.23 | 23.92 | 24.12 | 787,977 | -0.08(-0.31%) |
Dec 26, 2012 | 24.51 | 24.57 | 24.17 | 24.20 | 897,096 | -0.29(-1.17%) |
Dec 24, 2012 | 24.36 | 24.51 | 24.27 | 24.48 | 451,167 | +0.17(+0.68%) |
Dec 21, 2012 | 24.08 | 24.33 | 24.03 | 24.32 | 2,263,843 | -0.26(-1.04%) |
Dec 20, 2012 | 24.35 | 24.57 | 24.20 | 24.57 | 1,423,210 | +0.36(+1.49%) |
Dec 19, 2012 | 24.19 | 24.39 | 24.04 | 24.21 | 1,221,814 | +0.10(+0.41%) |
Dec 18, 2012 | 23.77 | 24.18 | 23.71 | 24.11 | 1,252,251 | +0.47(+2.01%) |
Dec 17, 2012 | 23.45 | 23.68 | 23.33 | 23.64 | 1,169,938 | +0.31(+1.32%) |
Dec 14, 2012 | 23.36 | 23.55 | 23.28 | 23.33 | 856,352 | -0.07(-0.29%) |
Dec 13, 2012 | 23.51 | 23.66 | 23.29 | 23.40 | 1,507,362 | -0.04(-0.16%) |
Dec 12, 2012 | 23.15 | 23.47 | 23.11 | 23.44 | 1,628,574 | +0.46(+2.02%) |
Dec 11, 2012 | 23.09 | 23.13 | 22.83 | 22.97 | 1,543,548 | -0.01(-0.06%) |
Dec 10, 2012 | 23.26 | 23.35 | 22.89 | 22.99 | 2,349,227 | -0.32(-1.37%) |
Dec 07, 2012 | 23.21 | 23.41 | 23.10 | 23.31 | 1,215,938 | +0.25(+1.07%) |
Dec 06, 2012 | 23.07 | 23.37 | 22.85 | 23.06 | 1,590,078 | -0.07(-0.31%) |
Dec 05, 2012 | 23.03 | 23.52 | 23.02 | 23.13 | 2,742,976 | +0.13(+0.57%) |
Dec 04, 2012 | 23.25 | 23.25 | 22.79 | 23.00 | 1,322,923 | -0.09(-0.38%) |
Nov 30, 2012 | 23.18 | 23.18 | 22.90 | 23.09 | 1,621,739 | -0.02(-0.09%) |
Nov 29, 2012 | 23.17 | 23.22 | 22.89 | 23.11 | 1,036,351 | +0.08(+0.35%) |
Nov 28, 2012 | 22.63 | 23.07 | 22.54 | 23.03 | 1,559,975 | +0.17(+0.76%) |
Nov 27, 2012 | 23.15 | 23.23 | 22.77 | 22.86 | 2,001,628 | -0.07(-0.28%) |
Nov 26, 2012 | 23.08 | 23.17 | 22.80 | 22.92 | 2,138,457 | -0.25(-1.09%) |
Nov 23, 2012 | 22.93 | 23.30 | 22.92 | 23.18 | 597,405 | +0.24(+1.04%) |
Nov 21, 2012 | 22.63 | 23.11 | 22.56 | 22.94 | 2,520,582 | +0.01(+0.06%) |
Nov 20, 2012 | 21.73 | 22.95 | 21.73 | 22.92 | 3,638,732 | +1.04(+4.73%) |
Nov 19, 2012 | 21.67 | 22.48 | 21.56 | 21.89 | 3,907,046 | +0.37(+1.72%) |
Nov 16, 2012 | 21.18 | 21.52 | 20.95 | 21.52 | 1,462,243 | +0.33(+1.54%) |
Nov 15, 2012 | 20.87 | 21.23 | 20.81 | 21.19 | 2,001,127 | +0.29(+1.39%) |
Nov 14, 2012 | 20.66 | 21.37 | 20.66 | 20.90 | 3,529,737 | -0.12(-0.59%) |
Nov 13, 2012 | 20.98 | 21.45 | 20.97 | 21.03 | 2,289,018 | +0.10(+0.48%) |
Nov 12, 2012 | 20.54 | 21.05 | 20.54 | 20.92 | 1,152,369 | +0.18(+0.87%) |
Nov 09, 2012 | 20.35 | 20.81 | 20.30 | 20.74 | 1,119,419 | +0.25(+1.20%) |
Nov 08, 2012 | 20.50 | 20.73 | 20.45 | 20.50 | 847,027 | +0.03(+0.14%) |
Nov 07, 2012 | 20.82 | 20.82 | 20.42 | 20.47 | 916,422 | -0.66(-3.12%) |
Nov 06, 2012 | 21.19 | 21.25 | 21.03 | 21.13 | 771,194 | +0.08(+0.38%) |
Nov 05, 2012 | 21.16 | 21.16 | 20.77 | 21.05 | 823,909 | -0.09(-0.41%) |
Nov 02, 2012 | 21.10 | 21.25 | 20.99 | 21.13 | 1,684,619 | +0.19(+0.90%) |