Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.36 | 26.67 | 26.20 | 26.47 | 1,149,616 | +0.01(+0.03%) |
Jan 30, 2013 | 27.13 | 27.25 | 26.37 | 26.46 | 1,327,019 | -0.72(-2.65%) |
Jan 29, 2013 | 27.02 | 27.33 | 27.02 | 27.18 | 1,261,890 | +0.05(+0.19%) |
Jan 28, 2013 | 26.99 | 27.20 | 26.93 | 27.13 | 1,372,671 | +0.20(+0.72%) |
Jan 25, 2013 | 26.27 | 26.99 | 26.25 | 26.93 | 1,837,033 | +0.81(+3.12%) |
Jan 24, 2013 | 25.71 | 26.14 | 25.71 | 26.12 | 1,445,801 | +0.47(+1.85%) |
Jan 23, 2013 | 25.70 | 25.85 | 25.48 | 25.64 | 1,136,328 | -0.14(-0.53%) |
Jan 22, 2013 | 25.95 | 25.98 | 25.68 | 25.78 | 1,766,341 | -0.14(-0.56%) |
Jan 18, 2013 | 25.81 | 25.99 | 25.59 | 25.92 | 1,091,951 | +0.16(+0.63%) |
Jan 17, 2013 | 25.08 | 25.91 | 25.07 | 25.76 | 2,294,899 | +0.81(+3.26%) |
Jan 16, 2013 | 24.97 | 25.06 | 24.77 | 24.95 | 2,311,154 | -0.15(-0.61%) |
Jan 15, 2013 | 24.22 | 25.14 | 24.21 | 25.10 | 2,971,340 | +0.73(+2.99%) |
Jan 14, 2013 | 24.64 | 24.80 | 23.94 | 24.37 | 4,767,581 | -0.62(-2.48%) |
Jan 11, 2013 | 24.75 | 25.84 | 24.56 | 24.99 | 9,090,282 | -2.14(-7.87%) |
Jan 10, 2013 | 26.68 | 27.13 | 26.63 | 27.13 | 1,599,015 | +0.63(+2.37%) |
Jan 09, 2013 | 26.53 | 26.59 | 26.36 | 26.50 | 976,684 | +0.06(+0.22%) |
Jan 08, 2013 | 26.50 | 26.64 | 26.37 | 26.44 | 1,215,928 | -0.13(-0.48%) |
Jan 07, 2013 | 26.37 | 26.67 | 26.35 | 26.57 | 960,513 | +0.02(+0.06%) |
Jan 04, 2013 | 26.14 | 26.65 | 26.01 | 26.55 | 1,578,214 | +0.54(+2.09%) |
Jan 03, 2013 | 25.94 | 26.18 | 25.81 | 26.01 | 1,647,666 | +0.03(+0.10%) |
Jan 02, 2013 | 25.91 | 25.99 | 25.52 | 25.98 | 1,330,201 | +0.62(+2.44%) |
Dec 31, 2012 | 24.69 | 25.43 | 24.58 | 25.36 | 1,262,714 | +0.64(+2.57%) |
Dec 28, 2012 | 24.83 | 25.00 | 24.69 | 24.73 | 808,533 | -0.34(-1.35%) |
Dec 27, 2012 | 25.19 | 25.25 | 24.69 | 25.07 | 897,359 | -0.08(-0.30%) |
Dec 26, 2012 | 25.13 | 25.51 | 25.10 | 25.14 | 1,257,255 | +0.03(+0.10%) |
Dec 24, 2012 | 25.06 | 25.25 | 24.90 | 25.12 | 630,733 | +0.05(+0.20%) |
Dec 21, 2012 | 26.27 | 26.27 | 24.93 | 25.07 | 5,175,399 | -1.63(-6.10%) |
Dec 20, 2012 | 26.41 | 26.70 | 26.25 | 26.70 | 1,114,028 | +0.42(+1.58%) |
Dec 19, 2012 | 26.07 | 26.59 | 26.03 | 26.28 | 1,795,110 | +0.21(+0.81%) |
Dec 18, 2012 | 25.70 | 26.07 | 25.64 | 26.07 | 1,232,080 | +0.44(+1.72%) |
Dec 17, 2012 | 25.65 | 25.77 | 25.43 | 25.63 | 1,362,202 | +0.04(+0.17%) |
Dec 14, 2012 | 25.50 | 25.81 | 25.42 | 25.58 | 1,500,252 | +0.08(+0.30%) |
Dec 13, 2012 | 25.29 | 25.75 | 25.18 | 25.51 | 1,686,015 | +0.21(+0.84%) |
Dec 12, 2012 | 25.27 | 25.45 | 25.15 | 25.30 | 1,623,725 | +0.24(+0.95%) |
Dec 11, 2012 | 25.14 | 25.34 | 25.01 | 25.06 | 1,714,927 | +0.08(+0.34%) |
Dec 10, 2012 | 24.21 | 25.05 | 24.19 | 24.97 | 1,556,462 | +0.69(+2.83%) |
Dec 07, 2012 | 23.98 | 24.49 | 23.98 | 24.29 | 1,078,017 | +0.36(+1.49%) |
Dec 06, 2012 | 23.72 | 23.94 | 23.66 | 23.93 | 966,772 | +0.18(+0.75%) |
Dec 05, 2012 | 23.71 | 23.88 | 23.44 | 23.75 | 1,143,220 | +0.12(+0.50%) |
Dec 04, 2012 | 23.36 | 23.73 | 23.33 | 23.64 | 965,890 | +0.11(+0.47%) |
Nov 30, 2012 | 23.28 | 23.54 | 23.18 | 23.53 | 2,055,777 | +0.29(+1.24%) |
Nov 29, 2012 | 23.24 | 23.31 | 23.08 | 23.24 | 1,796,367 | +0.21(+0.92%) |
Nov 28, 2012 | 23.16 | 23.31 | 22.74 | 23.03 | 3,148,804 | -0.41(-1.73%) |
Nov 27, 2012 | 23.74 | 23.86 | 23.43 | 23.43 | 1,730,012 | -0.26(-1.11%) |
Nov 26, 2012 | 23.42 | 23.75 | 23.39 | 23.70 | 2,331,971 | +0.14(+0.57%) |
Nov 23, 2012 | 23.40 | 23.61 | 23.40 | 23.56 | 762,036 | +0.19(+0.83%) |
Nov 21, 2012 | 23.04 | 23.59 | 22.97 | 23.37 | 1,660,263 | +0.47(+2.03%) |
Nov 20, 2012 | 22.72 | 22.91 | 22.51 | 22.90 | 1,612,665 | -0.01(-0.04%) |
Nov 19, 2012 | 22.81 | 23.00 | 22.61 | 22.91 | 2,234,861 | +0.44(+1.96%) |
Nov 16, 2012 | 22.36 | 22.53 | 22.12 | 22.47 | 1,713,463 | +0.12(+0.53%) |
Nov 15, 2012 | 22.13 | 22.50 | 21.96 | 22.35 | 2,342,866 | +0.24(+1.07%) |
Nov 14, 2012 | 22.71 | 22.85 | 22.06 | 22.11 | 1,588,039 | -0.54(-2.39%) |
Nov 13, 2012 | 22.71 | 23.04 | 22.64 | 22.65 | 1,584,245 | -0.36(-1.54%) |
Nov 12, 2012 | 22.94 | 23.22 | 22.86 | 23.01 | 1,221,796 | +0.20(+0.89%) |
Nov 09, 2012 | 22.64 | 23.04 | 22.60 | 22.81 | 1,510,229 | +0.08(+0.37%) |
Nov 08, 2012 | 23.30 | 23.30 | 22.51 | 22.72 | 1,811,239 | -0.60(-2.58%) |
Nov 07, 2012 | 23.71 | 23.71 | 22.93 | 23.32 | 1,684,155 | -0.72(-2.99%) |
Nov 06, 2012 | 23.82 | 24.15 | 23.68 | 24.04 | 1,462,838 | +0.32(+1.36%) |
Nov 05, 2012 | 23.37 | 23.79 | 23.23 | 23.72 | 1,551,675 | +0.39(+1.67%) |
Nov 02, 2012 | 23.96 | 23.96 | 23.28 | 23.33 | 2,110,508 | -0.52(-2.16%) |