Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.09 | 28.19 | 27.89 | 27.94 | 635,521 | -0.08(-0.29%) |
Jan 30, 2013 | 28.21 | 28.32 | 27.95 | 28.02 | 367,535 | -0.20(-0.72%) |
Jan 29, 2013 | 28.07 | 28.28 | 27.96 | 28.22 | 426,855 | +0.22(+0.78%) |
Jan 28, 2013 | 27.70 | 28.11 | 27.70 | 28.01 | 391,013 | +0.25(+0.92%) |
Jan 25, 2013 | 27.62 | 27.85 | 27.47 | 27.75 | 359,993 | +0.23(+0.82%) |
Jan 24, 2013 | 26.43 | 27.54 | 26.36 | 27.53 | 1,055,549 | +1.11(+4.22%) |
Jan 23, 2013 | 26.42 | 26.42 | 26.27 | 26.41 | 537,215 | -0.01(-0.04%) |
Jan 22, 2013 | 26.00 | 26.42 | 25.96 | 26.42 | 1,039,155 | +0.35(+1.36%) |
Jan 18, 2013 | 25.84 | 26.09 | 25.77 | 26.07 | 807,896 | +0.21(+0.81%) |
Jan 17, 2013 | 25.91 | 26.09 | 25.81 | 25.86 | 909,350 | +0.04(+0.16%) |
Jan 16, 2013 | 25.81 | 25.90 | 25.76 | 25.82 | 1,012,647 | -0.08(-0.33%) |
Jan 15, 2013 | 25.83 | 25.91 | 25.80 | 25.90 | 351,519 | -0.03(-0.13%) |
Jan 14, 2013 | 25.88 | 25.98 | 25.77 | 25.93 | 459,405 | -0.02(-0.09%) |
Jan 11, 2013 | 26.05 | 26.05 | 25.84 | 25.96 | 435,688 | -0.03(-0.11%) |
Jan 10, 2013 | 26.14 | 26.14 | 25.89 | 25.98 | 332,666 | -0.07(-0.27%) |
Jan 09, 2013 | 25.94 | 26.20 | 25.90 | 26.06 | 566,434 | +0.08(+0.31%) |
Jan 08, 2013 | 26.06 | 26.15 | 25.78 | 25.98 | 300,088 | -0.07(-0.25%) |
Jan 07, 2013 | 26.05 | 26.34 | 25.84 | 26.04 | 370,881 | -0.16(-0.61%) |
Jan 04, 2013 | 26.25 | 26.53 | 26.12 | 26.20 | 222,721 | +0.09(+0.34%) |
Jan 03, 2013 | 26.03 | 26.20 | 25.86 | 26.11 | 307,065 | +0.09(+0.36%) |
Jan 02, 2013 | 26.27 | 26.27 | 25.78 | 26.02 | 453,797 | +0.22(+0.84%) |
Dec 31, 2012 | 25.52 | 25.90 | 25.22 | 25.80 | 186,519 | +0.31(+1.22%) |
Dec 28, 2012 | 25.46 | 25.77 | 25.39 | 25.49 | 129,568 | -0.08(-0.33%) |
Dec 27, 2012 | 25.26 | 25.60 | 25.21 | 25.57 | 258,636 | +0.26(+1.04%) |
Dec 26, 2012 | 25.54 | 25.64 | 25.25 | 25.31 | 157,750 | -0.18(-0.72%) |
Dec 24, 2012 | 25.48 | 25.57 | 25.31 | 25.49 | 182,022 | -0.07(-0.28%) |
Dec 21, 2012 | 25.78 | 25.82 | 25.42 | 25.57 | 583,115 | -0.28(-1.09%) |
Dec 20, 2012 | 25.56 | 25.95 | 25.37 | 25.85 | 368,586 | +0.29(+1.12%) |
Dec 19, 2012 | 25.76 | 25.84 | 25.51 | 25.56 | 254,711 | -0.25(-0.99%) |
Dec 18, 2012 | 25.91 | 25.97 | 25.75 | 25.82 | 293,526 | -0.16(-0.62%) |
Dec 17, 2012 | 25.97 | 26.10 | 25.89 | 25.98 | 310,400 | +0.13(+0.49%) |
Dec 14, 2012 | 25.77 | 26.11 | 25.50 | 25.85 | 380,312 | -0.02(-0.07%) |
Dec 13, 2012 | 26.11 | 26.16 | 25.82 | 25.87 | 152,906 | -0.23(-0.88%) |
Dec 12, 2012 | 26.38 | 26.39 | 25.97 | 26.10 | 204,358 | -0.16(-0.59%) |
Dec 11, 2012 | 25.99 | 26.34 | 25.94 | 26.25 | 188,268 | +0.36(+1.40%) |
Dec 10, 2012 | 25.78 | 25.95 | 25.64 | 25.89 | 175,936 | +0.12(+0.46%) |
Dec 07, 2012 | 25.90 | 25.92 | 25.72 | 25.77 | 156,105 | +0.02(+0.07%) |
Dec 06, 2012 | 25.88 | 26.02 | 25.73 | 25.75 | 237,268 | -0.15(-0.58%) |
Dec 05, 2012 | 25.67 | 26.00 | 25.53 | 25.90 | 389,682 | +0.29(+1.12%) |
Dec 04, 2012 | 25.09 | 25.64 | 25.09 | 25.62 | 207,084 | +0.16(+0.65%) |
Nov 30, 2012 | 25.65 | 25.72 | 25.22 | 25.45 | 401,120 | -0.12(-0.46%) |
Nov 29, 2012 | 25.58 | 25.90 | 25.46 | 25.57 | 287,326 | +0.19(+0.74%) |
Nov 28, 2012 | 25.26 | 25.50 | 25.09 | 25.38 | 199,049 | -0.00(-0.02%) |
Nov 27, 2012 | 25.64 | 25.75 | 25.39 | 25.39 | 195,804 | -0.30(-1.17%) |
Nov 26, 2012 | 25.26 | 25.70 | 25.26 | 25.69 | 262,107 | +0.40(+1.58%) |
Nov 23, 2012 | 24.96 | 25.30 | 24.96 | 25.29 | 105,799 | +0.36(+1.44%) |
Nov 21, 2012 | 24.66 | 24.94 | 24.58 | 24.93 | 188,652 | +0.18(+0.72%) |
Nov 20, 2012 | 24.23 | 24.75 | 24.11 | 24.75 | 235,506 | +0.41(+1.70%) |
Nov 19, 2012 | 24.27 | 24.34 | 24.04 | 24.34 | 325,069 | +0.29(+1.20%) |
Nov 16, 2012 | 24.12 | 24.30 | 23.87 | 24.05 | 396,019 | -0.16(-0.68%) |
Nov 15, 2012 | 24.26 | 24.35 | 23.79 | 24.21 | 223,565 | -0.08(-0.35%) |
Nov 14, 2012 | 24.95 | 24.95 | 24.27 | 24.30 | 224,792 | -0.64(-2.55%) |
Nov 13, 2012 | 25.21 | 25.51 | 24.90 | 24.93 | 242,713 | -0.31(-1.21%) |
Nov 12, 2012 | 24.95 | 25.33 | 24.92 | 25.24 | 167,526 | +0.05(+0.19%) |
Nov 09, 2012 | 25.16 | 25.82 | 25.16 | 25.19 | 290,370 | -0.09(-0.37%) |
Nov 08, 2012 | 24.93 | 25.50 | 24.92 | 25.29 | 297,324 | +0.25(+1.00%) |
Nov 07, 2012 | 25.26 | 25.84 | 24.65 | 25.04 | 278,516 | -0.46(-1.79%) |
Nov 06, 2012 | 25.42 | 25.71 | 25.37 | 25.49 | 289,172 | +0.12(+0.48%) |
Nov 05, 2012 | 24.89 | 25.65 | 24.80 | 25.37 | 323,390 | +0.57(+2.28%) |
Nov 02, 2012 | 25.49 | 25.49 | 24.80 | 24.81 | 245,018 | -0.40(-1.57%) |