Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.73 | 28.05 | 27.46 | 27.46 | 5,292,186 | -0.41(-1.48%) |
Jan 30, 2013 | 27.28 | 28.00 | 27.28 | 27.87 | 10,263,545 | +0.47(+1.70%) |
Jan 29, 2013 | 27.24 | 28.18 | 27.12 | 27.41 | 8,033,361 | -0.34(-1.24%) |
Jan 28, 2013 | 28.14 | 28.24 | 27.73 | 27.75 | 8,492,819 | +0.18(+0.64%) |
Jan 25, 2013 | 27.18 | 27.60 | 27.09 | 27.57 | 8,914,790 | +0.52(+1.92%) |
Jan 24, 2013 | 26.70 | 27.17 | 26.53 | 27.05 | 9,302,304 | +0.57(+2.16%) |
Jan 23, 2013 | 26.70 | 26.70 | 26.04 | 26.48 | 5,837,446 | -0.05(-0.19%) |
Jan 22, 2013 | 26.15 | 26.60 | 25.94 | 26.53 | 5,904,843 | +0.32(+1.24%) |
Jan 18, 2013 | 26.28 | 26.28 | 25.86 | 26.21 | 5,768,711 | -0.08(-0.32%) |
Jan 17, 2013 | 26.35 | 26.41 | 26.03 | 26.29 | 7,511,408 | +0.18(+0.70%) |
Jan 16, 2013 | 25.62 | 26.21 | 25.46 | 26.11 | 8,109,783 | +0.57(+2.24%) |
Jan 15, 2013 | 25.24 | 25.59 | 25.09 | 25.54 | 4,269,988 | +0.18(+0.72%) |
Jan 14, 2013 | 25.00 | 25.48 | 24.77 | 25.35 | 6,307,970 | +0.14(+0.54%) |
Jan 11, 2013 | 24.73 | 25.36 | 24.71 | 25.22 | 5,627,389 | +0.49(+1.97%) |
Jan 10, 2013 | 24.87 | 24.94 | 24.45 | 24.73 | 6,835,114 | +0.16(+0.65%) |
Jan 09, 2013 | 24.92 | 25.03 | 24.39 | 24.57 | 8,227,794 | -0.22(-0.89%) |
Jan 08, 2013 | 25.25 | 25.25 | 24.21 | 24.79 | 12,075,584 | -0.56(-2.23%) |
Jan 07, 2013 | 25.89 | 26.11 | 25.32 | 25.35 | 9,327,327 | -0.64(-2.47%) |
Jan 04, 2013 | 26.03 | 26.12 | 25.63 | 25.99 | 5,183,605 | -0.07(-0.26%) |
Jan 03, 2013 | 26.10 | 26.56 | 25.81 | 26.06 | 6,057,838 | -0.10(-0.38%) |
Jan 02, 2013 | 25.84 | 26.16 | 25.59 | 26.16 | 11,458,862 | +0.57(+2.24%) |
Dec 31, 2012 | 24.97 | 25.71 | 24.93 | 25.59 | 5,648,544 | +0.56(+2.22%) |
Dec 28, 2012 | 25.36 | 25.41 | 24.98 | 25.03 | 3,863,597 | -0.46(-1.80%) |
Dec 27, 2012 | 25.54 | 25.59 | 25.14 | 25.49 | 4,266,213 | -0.10(-0.39%) |
Dec 26, 2012 | 25.70 | 25.93 | 25.51 | 25.59 | 3,169,376 | -0.11(-0.45%) |
Dec 24, 2012 | 25.67 | 25.78 | 25.40 | 25.70 | 1,618,978 | -0.09(-0.35%) |
Dec 21, 2012 | 25.71 | 25.86 | 25.35 | 25.80 | 8,017,659 | -0.19(-0.73%) |
Dec 20, 2012 | 26.13 | 26.25 | 25.85 | 25.99 | 5,739,943 | -0.18(-0.70%) |
Dec 19, 2012 | 26.25 | 26.56 | 26.12 | 26.17 | 8,065,711 | +0.04(+0.15%) |
Dec 18, 2012 | 25.35 | 26.16 | 25.33 | 26.13 | 7,077,492 | +0.82(+3.26%) |
Dec 17, 2012 | 25.24 | 25.42 | 24.97 | 25.31 | 4,537,748 | +0.14(+0.58%) |
Dec 14, 2012 | 25.15 | 25.40 | 25.05 | 25.16 | 5,474,948 | -0.04(-0.15%) |
Dec 13, 2012 | 25.32 | 25.56 | 25.00 | 25.20 | 10,062,847 | +0.76(+3.09%) |
Dec 04, 2012 | 24.49 | 24.70 | 24.44 | 24.45 | 8,692,919 | +0.26(+1.07%) |
Nov 30, 2012 | 24.30 | 24.37 | 23.96 | 24.19 | 7,888,364 | -0.13(-0.53%) |
Nov 29, 2012 | 23.93 | 24.61 | 23.89 | 24.32 | 11,081,142 | +0.40(+1.66%) |
Nov 28, 2012 | 23.64 | 24.00 | 23.43 | 23.92 | 8,243,773 | +0.04(+0.16%) |
Nov 27, 2012 | 23.84 | 24.15 | 23.69 | 23.88 | 6,761,764 | -0.04(-0.16%) |
Nov 26, 2012 | 23.74 | 23.94 | 23.43 | 23.92 | 6,857,683 | +0.16(+0.67%) |
Nov 23, 2012 | 23.42 | 23.77 | 23.28 | 23.76 | 2,820,023 | +0.53(+2.30%) |
Nov 21, 2012 | 23.43 | 23.48 | 23.14 | 23.23 | 5,760,370 | -0.12(-0.52%) |
Nov 20, 2012 | 23.45 | 23.56 | 23.23 | 23.35 | 5,576,713 | -0.21(-0.91%) |
Nov 19, 2012 | 23.27 | 23.58 | 22.90 | 23.56 | 8,220,919 | +0.48(+2.08%) |
Nov 16, 2012 | 23.07 | 23.16 | 22.48 | 23.08 | 11,831,235 | +0.05(+0.20%) |
Nov 15, 2012 | 23.05 | 23.49 | 22.65 | 23.04 | 29,901,956 | +2.35(+11.35%) |
Nov 14, 2012 | 20.79 | 20.98 | 20.50 | 20.69 | 21,374,592 | +0.60(+3.01%) |
Nov 13, 2012 | 20.21 | 20.41 | 20.03 | 20.08 | 10,050,148 | -0.37(-1.81%) |
Nov 12, 2012 | 20.90 | 21.10 | 20.40 | 20.45 | 5,560,683 | -0.40(-1.92%) |
Nov 09, 2012 | 20.80 | 21.11 | 20.75 | 20.85 | 5,160,191 | +0.02(+0.11%) |
Nov 08, 2012 | 21.17 | 21.40 | 20.83 | 20.83 | 5,444,958 | -0.32(-1.51%) |
Nov 07, 2012 | 21.24 | 21.32 | 20.82 | 21.15 | 8,294,503 | -0.31(-1.46%) |
Nov 06, 2012 | 21.36 | 21.52 | 21.33 | 21.46 | 9,821,003 | +0.12(+0.58%) |
Nov 05, 2012 | 21.07 | 21.43 | 21.07 | 21.34 | 5,005,543 | +0.18(+0.86%) |
Nov 02, 2012 | 21.87 | 21.90 | 21.13 | 21.16 | 7,485,696 | -0.27(-1.26%) |