Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.12 | 25.18 | 24.53 | 24.74 | 5,311,838 | -0.68(-2.69%) |
Jan 30, 2013 | 25.48 | 25.63 | 25.33 | 25.43 | 2,709,729 | -0.19(-0.75%) |
Jan 29, 2013 | 25.78 | 25.83 | 25.57 | 25.62 | 2,956,299 | -0.40(-1.52%) |
Jan 28, 2013 | 26.17 | 26.21 | 25.78 | 26.02 | 2,473,919 | -0.25(-0.94%) |
Jan 25, 2013 | 26.01 | 26.36 | 25.94 | 26.26 | 1,952,602 | +0.37(+1.43%) |
Jan 24, 2013 | 25.86 | 26.30 | 25.76 | 25.89 | 2,035,044 | -0.03(-0.13%) |
Jan 23, 2013 | 25.57 | 26.08 | 25.46 | 25.93 | 4,265,357 | +0.65(+2.57%) |
Jan 22, 2013 | 25.30 | 25.34 | 24.99 | 25.28 | 2,416,494 | +0.05(+0.22%) |
Jan 18, 2013 | 25.75 | 25.76 | 25.09 | 25.22 | 4,055,613 | -0.33(-1.28%) |
Jan 17, 2013 | 25.31 | 25.79 | 25.11 | 25.55 | 3,046,417 | +0.53(+2.13%) |
Jan 16, 2013 | 25.22 | 25.28 | 24.85 | 25.02 | 2,623,412 | +0.27(+1.10%) |
Jan 15, 2013 | 24.44 | 24.78 | 24.37 | 24.74 | 2,490,156 | +0.16(+0.67%) |
Jan 14, 2013 | 24.44 | 24.64 | 24.38 | 24.58 | 2,307,197 | +0.32(+1.32%) |
Jan 11, 2013 | 24.46 | 24.51 | 24.07 | 24.26 | 2,048,123 | -0.15(-0.62%) |
Jan 10, 2013 | 24.70 | 24.72 | 24.25 | 24.41 | 2,502,305 | +0.08(+0.31%) |
Jan 09, 2013 | 24.33 | 24.59 | 24.33 | 24.33 | 2,853,459 | +0.26(+1.08%) |
Jan 08, 2013 | 24.28 | 24.40 | 23.99 | 24.07 | 2,261,442 | -0.27(-1.10%) |
Jan 07, 2013 | 24.19 | 24.54 | 24.14 | 24.34 | 2,540,368 | -0.12(-0.50%) |
Jan 04, 2013 | 24.25 | 24.61 | 24.02 | 24.46 | 2,780,910 | +0.00(+0.00%) |
Jan 03, 2013 | 24.17 | 24.50 | 23.90 | 24.46 | 2,969,785 | +0.27(+1.13%) |
Jan 02, 2013 | 23.91 | 24.22 | 23.75 | 24.19 | 3,273,080 | +0.96(+4.12%) |
Dec 31, 2012 | 22.63 | 23.36 | 22.62 | 23.23 | 2,082,823 | +0.52(+2.29%) |
Dec 28, 2012 | 22.69 | 22.93 | 22.50 | 22.71 | 1,440,105 | -0.27(-1.16%) |
Dec 27, 2012 | 23.06 | 23.19 | 22.52 | 22.98 | 1,265,958 | +0.03(+0.15%) |
Dec 26, 2012 | 23.09 | 23.20 | 22.82 | 22.95 | 955,498 | -0.12(-0.53%) |
Dec 24, 2012 | 23.55 | 23.55 | 22.94 | 23.07 | 741,260 | -0.28(-1.20%) |
Dec 21, 2012 | 23.47 | 23.71 | 23.30 | 23.35 | 3,220,739 | -0.28(-1.19%) |
Dec 20, 2012 | 23.51 | 23.94 | 22.92 | 23.63 | 8,282,776 | -0.39(-1.62%) |
Dec 19, 2012 | 24.60 | 24.73 | 23.99 | 24.02 | 5,421,338 | -0.27(-1.10%) |
Dec 18, 2012 | 24.05 | 24.70 | 24.01 | 24.29 | 5,003,433 | +0.37(+1.54%) |
Dec 17, 2012 | 23.42 | 23.95 | 23.24 | 23.92 | 4,979,173 | +0.66(+2.85%) |
Dec 14, 2012 | 23.37 | 23.64 | 23.20 | 23.25 | 2,480,025 | -0.25(-1.08%) |
Dec 13, 2012 | 23.86 | 23.86 | 23.27 | 23.51 | 2,581,874 | -0.23(-0.95%) |
Dec 12, 2012 | 23.93 | 24.17 | 23.71 | 23.73 | 2,918,906 | -0.11(-0.46%) |
Dec 11, 2012 | 23.86 | 23.91 | 23.66 | 23.84 | 1,954,050 | +0.11(+0.46%) |
Dec 10, 2012 | 23.84 | 23.94 | 23.70 | 23.73 | 1,527,162 | -0.12(-0.49%) |
Dec 07, 2012 | 23.77 | 23.94 | 23.72 | 23.85 | 1,105,442 | +0.12(+0.52%) |
Dec 06, 2012 | 23.56 | 23.73 | 23.39 | 23.73 | 2,327,127 | +0.31(+1.34%) |
Dec 05, 2012 | 23.73 | 23.73 | 23.18 | 23.41 | 2,126,130 | -0.32(-1.35%) |
Dec 04, 2012 | 23.79 | 23.82 | 23.16 | 23.73 | 4,307,941 | -0.28(-1.16%) |
Nov 30, 2012 | 24.06 | 24.18 | 23.74 | 24.01 | 2,321,581 | +0.02(+0.09%) |
Nov 29, 2012 | 23.86 | 24.04 | 23.62 | 23.99 | 2,169,790 | +0.29(+1.21%) |
Nov 28, 2012 | 23.57 | 23.79 | 23.49 | 23.71 | 2,112,972 | -0.02(-0.09%) |
Nov 27, 2012 | 23.71 | 23.94 | 23.67 | 23.73 | 2,781,147 | -0.12(-0.49%) |
Nov 26, 2012 | 23.75 | 23.90 | 23.49 | 23.84 | 2,668,153 | +0.05(+0.20%) |
Nov 23, 2012 | 23.39 | 23.85 | 23.39 | 23.79 | 1,063,344 | +0.74(+3.19%) |
Nov 21, 2012 | 23.26 | 23.26 | 22.96 | 23.06 | 1,669,372 | -0.09(-0.38%) |
Nov 20, 2012 | 23.14 | 23.38 | 23.01 | 23.15 | 1,841,553 | +0.14(+0.62%) |
Nov 19, 2012 | 22.95 | 23.30 | 22.88 | 23.00 | 3,308,760 | +0.46(+2.05%) |
Nov 16, 2012 | 22.96 | 23.11 | 22.36 | 22.54 | 3,807,100 | -0.43(-1.87%) |
Nov 15, 2012 | 23.06 | 23.31 | 22.71 | 22.97 | 2,673,835 | -0.22(-0.94%) |
Nov 14, 2012 | 23.79 | 23.81 | 23.15 | 23.19 | 2,647,734 | -0.34(-1.45%) |
Nov 13, 2012 | 23.07 | 23.81 | 23.07 | 23.53 | 2,527,675 | +0.17(+0.73%) |
Nov 12, 2012 | 23.51 | 23.62 | 23.28 | 23.36 | 1,449,031 | -0.10(-0.44%) |
Nov 09, 2012 | 22.96 | 23.63 | 22.79 | 23.46 | 3,498,021 | +0.59(+2.59%) |
Nov 08, 2012 | 23.59 | 23.62 | 22.78 | 22.87 | 3,027,628 | -0.57(-2.41%) |
Nov 07, 2012 | 23.32 | 23.64 | 23.07 | 23.43 | 3,007,974 | -0.37(-1.55%) |
Nov 06, 2012 | 23.89 | 23.95 | 23.76 | 23.80 | 2,612,565 | -0.02(-0.09%) |
Nov 05, 2012 | 23.45 | 23.87 | 23.38 | 23.82 | 2,317,926 | +0.16(+0.66%) |
Nov 02, 2012 | 23.79 | 23.80 | 23.49 | 23.66 | 4,106,554 | +0.16(+0.70%) |