Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.00 | 28.53 | 28.00 | 28.12 | 2,856,322 | +0.04(+0.14%) |
Jan 30, 2013 | 28.18 | 28.74 | 28.00 | 28.08 | 2,528,055 | -0.11(-0.38%) |
Jan 29, 2013 | 27.98 | 28.30 | 27.80 | 28.19 | 2,171,266 | +0.15(+0.52%) |
Jan 28, 2013 | 28.15 | 28.20 | 27.78 | 28.04 | 2,393,346 | -0.07(-0.24%) |
Jan 25, 2013 | 28.03 | 28.11 | 27.73 | 28.11 | 3,112,020 | +0.36(+1.30%) |
Jan 24, 2013 | 27.23 | 27.82 | 27.21 | 27.75 | 5,043,108 | +0.53(+1.94%) |
Jan 23, 2013 | 26.22 | 27.45 | 26.01 | 27.22 | 6,823,845 | +0.74(+2.81%) |
Jan 22, 2013 | 26.60 | 26.61 | 26.10 | 26.48 | 3,466,469 | -0.14(-0.51%) |
Jan 18, 2013 | 26.57 | 26.62 | 26.10 | 26.62 | 2,433,267 | +0.13(+0.48%) |
Jan 17, 2013 | 25.83 | 26.59 | 25.81 | 26.49 | 3,834,442 | +0.78(+3.04%) |
Jan 16, 2013 | 25.63 | 25.80 | 25.50 | 25.71 | 2,172,473 | -0.12(-0.45%) |
Jan 15, 2013 | 25.62 | 25.88 | 25.62 | 25.82 | 2,478,995 | -0.04(-0.15%) |
Jan 14, 2013 | 25.81 | 25.91 | 25.58 | 25.86 | 2,018,491 | +0.04(+0.15%) |
Jan 11, 2013 | 25.93 | 26.06 | 25.70 | 25.82 | 2,046,914 | -0.20(-0.75%) |
Jan 10, 2013 | 25.91 | 26.02 | 25.67 | 26.02 | 3,096,713 | +0.23(+0.91%) |
Jan 09, 2013 | 25.88 | 26.01 | 25.69 | 25.78 | 2,118,835 | +0.01(+0.04%) |
Jan 08, 2013 | 25.69 | 25.82 | 25.59 | 25.77 | 2,833,395 | -0.04(-0.15%) |
Jan 07, 2013 | 25.83 | 25.95 | 25.48 | 25.81 | 2,932,721 | +0.17(+0.65%) |
Jan 04, 2013 | 25.44 | 25.94 | 25.43 | 25.65 | 5,225,810 | +0.53(+2.10%) |
Jan 03, 2013 | 24.90 | 25.37 | 24.79 | 25.12 | 5,084,376 | +0.21(+0.82%) |
Jan 02, 2013 | 24.84 | 24.91 | 24.24 | 24.91 | 3,356,718 | +0.67(+2.78%) |
Dec 31, 2012 | 23.48 | 24.27 | 23.41 | 24.24 | 2,431,584 | +0.66(+2.78%) |
Dec 28, 2012 | 23.50 | 23.72 | 23.37 | 23.58 | 1,753,205 | -0.18(-0.74%) |
Dec 27, 2012 | 23.60 | 23.85 | 23.35 | 23.76 | 2,459,198 | +0.13(+0.54%) |
Dec 26, 2012 | 23.89 | 23.89 | 23.48 | 23.63 | 2,072,889 | -0.23(-0.98%) |
Dec 24, 2012 | 23.87 | 23.94 | 23.78 | 23.87 | 687,144 | -0.07(-0.29%) |
Dec 21, 2012 | 23.65 | 24.07 | 23.62 | 23.94 | 3,172,792 | -0.22(-0.93%) |
Dec 20, 2012 | 24.02 | 24.22 | 24.00 | 24.16 | 2,393,839 | +0.09(+0.37%) |
Dec 19, 2012 | 24.12 | 24.30 | 24.03 | 24.07 | 2,603,367 | -0.06(-0.24%) |
Dec 18, 2012 | 23.83 | 24.17 | 23.79 | 24.13 | 2,987,947 | +0.32(+1.36%) |
Dec 17, 2012 | 23.78 | 24.00 | 23.74 | 23.81 | 5,442,991 | +0.09(+0.37%) |
Dec 14, 2012 | 23.47 | 23.84 | 23.45 | 23.72 | 3,177,930 | +0.22(+0.92%) |
Dec 13, 2012 | 23.40 | 23.68 | 23.33 | 23.51 | 2,786,602 | +0.04(+0.17%) |
Dec 12, 2012 | 23.69 | 23.94 | 23.45 | 23.47 | 2,362,091 | -0.20(-0.83%) |
Dec 11, 2012 | 23.77 | 23.99 | 23.62 | 23.66 | 1,944,986 | +0.03(+0.12%) |
Dec 10, 2012 | 23.20 | 23.66 | 23.19 | 23.63 | 2,252,082 | +0.39(+1.68%) |
Dec 07, 2012 | 23.17 | 23.40 | 23.01 | 23.24 | 2,292,321 | +0.14(+0.59%) |
Dec 06, 2012 | 22.63 | 23.11 | 22.49 | 23.11 | 2,313,830 | +0.47(+2.07%) |
Dec 05, 2012 | 22.59 | 22.92 | 22.31 | 22.64 | 5,136,801 | +0.15(+0.65%) |
Dec 04, 2012 | 22.55 | 22.69 | 22.38 | 22.49 | 2,529,492 | -0.46(-2.00%) |
Nov 30, 2012 | 23.33 | 23.40 | 22.88 | 22.95 | 3,460,025 | -0.41(-1.76%) |
Nov 29, 2012 | 23.43 | 23.56 | 23.18 | 23.36 | 1,350,420 | +0.07(+0.29%) |
Nov 28, 2012 | 22.96 | 23.33 | 22.81 | 23.29 | 2,025,675 | +0.14(+0.59%) |
Nov 27, 2012 | 23.25 | 23.52 | 23.15 | 23.15 | 2,065,926 | -0.11(-0.46%) |
Nov 26, 2012 | 23.06 | 23.39 | 23.06 | 23.26 | 1,451,424 | +0.03(+0.13%) |
Nov 23, 2012 | 23.14 | 23.27 | 23.03 | 23.23 | 502,777 | +0.19(+0.81%) |
Nov 21, 2012 | 22.99 | 23.20 | 22.94 | 23.05 | 1,276,536 | +0.03(+0.13%) |
Nov 20, 2012 | 22.91 | 23.14 | 22.79 | 23.02 | 1,762,457 | -0.01(-0.04%) |
Nov 19, 2012 | 22.92 | 23.06 | 22.75 | 23.03 | 2,239,065 | +0.44(+1.95%) |
Nov 16, 2012 | 22.64 | 22.82 | 22.35 | 22.59 | 3,688,735 | -0.02(-0.09%) |
Nov 15, 2012 | 22.65 | 22.94 | 22.58 | 22.61 | 2,601,533 | -0.06(-0.26%) |
Nov 14, 2012 | 23.50 | 23.63 | 22.64 | 22.67 | 4,170,399 | -0.77(-3.29%) |
Nov 13, 2012 | 23.05 | 23.90 | 23.00 | 23.44 | 1,987,085 | +0.20(+0.84%) |
Nov 12, 2012 | 23.36 | 23.40 | 23.06 | 23.24 | 2,775,944 | -0.07(-0.29%) |
Nov 09, 2012 | 23.16 | 23.59 | 23.10 | 23.31 | 3,306,118 | -0.03(-0.13%) |
Nov 08, 2012 | 23.39 | 23.67 | 23.26 | 23.34 | 4,759,508 | -0.21(-0.87%) |
Nov 07, 2012 | 24.27 | 24.31 | 23.41 | 23.55 | 5,597,380 | -1.06(-4.33%) |
Nov 06, 2012 | 24.70 | 24.80 | 24.42 | 24.61 | 3,117,348 | +0.01(+0.04%) |
Nov 05, 2012 | 24.43 | 24.68 | 24.26 | 24.60 | 2,369,193 | +0.11(+0.44%) |
Nov 02, 2012 | 25.15 | 25.33 | 24.48 | 24.49 | 4,198,246 | -0.51(-2.03%) |