Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.66 | 27.98 | 27.42 | 27.83 | 5,858,407 | +0.05(+0.18%) |
Jan 30, 2013 | 28.13 | 28.32 | 27.71 | 27.78 | 5,392,436 | -0.31(-1.12%) |
Jan 29, 2013 | 27.80 | 28.15 | 27.64 | 28.09 | 5,204,513 | +0.34(+1.22%) |
Jan 28, 2013 | 28.12 | 28.12 | 27.48 | 27.75 | 4,811,449 | -0.22(-0.77%) |
Jan 25, 2013 | 28.06 | 28.19 | 27.81 | 27.97 | 4,907,141 | +0.01(+0.03%) |
Jan 24, 2013 | 27.93 | 28.36 | 27.87 | 27.96 | 6,246,012 | +0.09(+0.33%) |
Jan 23, 2013 | 27.70 | 27.96 | 27.60 | 27.87 | 5,624,022 | +0.10(+0.36%) |
Jan 22, 2013 | 27.41 | 27.78 | 27.16 | 27.77 | 6,142,993 | +0.38(+1.39%) |
Jan 18, 2013 | 27.27 | 27.60 | 27.07 | 27.39 | 6,168,711 | -0.07(-0.24%) |
Jan 17, 2013 | 26.93 | 27.62 | 26.84 | 27.46 | 8,671,029 | +0.70(+2.60%) |
Jan 16, 2013 | 26.37 | 26.81 | 26.14 | 26.76 | 6,808,602 | +0.32(+1.22%) |
Jan 15, 2013 | 26.35 | 26.50 | 26.26 | 26.44 | 5,416,499 | -0.11(-0.41%) |
Jan 14, 2013 | 26.58 | 26.71 | 26.34 | 26.54 | 3,990,387 | -0.07(-0.28%) |
Jan 11, 2013 | 26.74 | 26.88 | 26.40 | 26.62 | 4,030,543 | -0.11(-0.40%) |
Jan 10, 2013 | 26.39 | 26.82 | 26.37 | 26.73 | 5,343,770 | +0.52(+1.99%) |
Jan 09, 2013 | 26.50 | 26.55 | 26.06 | 26.21 | 3,838,353 | -0.24(-0.91%) |
Jan 08, 2013 | 26.30 | 26.50 | 26.08 | 26.45 | 4,143,420 | +0.07(+0.28%) |
Jan 07, 2013 | 26.34 | 26.58 | 26.20 | 26.37 | 5,775,964 | -0.13(-0.50%) |
Jan 04, 2013 | 26.10 | 26.50 | 26.10 | 26.50 | 4,168,412 | +0.35(+1.33%) |
Jan 03, 2013 | 26.13 | 26.44 | 25.97 | 26.16 | 4,415,827 | -0.05(-0.19%) |
Jan 02, 2013 | 25.75 | 26.21 | 25.39 | 26.21 | 6,398,821 | +0.82(+3.23%) |
Dec 31, 2012 | 24.58 | 25.41 | 24.51 | 25.39 | 6,063,599 | +0.70(+2.85%) |
Dec 28, 2012 | 24.88 | 24.91 | 24.63 | 24.68 | 4,147,571 | -0.42(-1.68%) |
Dec 27, 2012 | 25.21 | 25.26 | 24.74 | 25.10 | 4,272,893 | -0.12(-0.49%) |
Dec 26, 2012 | 25.55 | 25.67 | 25.17 | 25.23 | 3,439,369 | -0.18(-0.72%) |
Dec 24, 2012 | 25.60 | 25.67 | 25.31 | 25.41 | 2,077,791 | -0.30(-1.16%) |
Dec 21, 2012 | 25.71 | 25.89 | 25.49 | 25.71 | 6,758,624 | -0.34(-1.30%) |
Dec 20, 2012 | 25.86 | 26.06 | 25.77 | 26.05 | 4,372,128 | +0.19(+0.74%) |
Dec 19, 2012 | 25.83 | 26.13 | 25.75 | 25.86 | 4,459,749 | -0.04(-0.16%) |
Dec 18, 2012 | 25.40 | 25.95 | 25.34 | 25.90 | 7,460,477 | +0.48(+1.89%) |
Dec 17, 2012 | 25.55 | 25.66 | 25.30 | 25.42 | 6,673,434 | -0.10(-0.39%) |
Dec 14, 2012 | 25.34 | 25.58 | 25.15 | 25.52 | 5,561,628 | +0.52(+2.09%) |
Dec 13, 2012 | 25.24 | 25.24 | 24.93 | 25.00 | 5,329,757 | -0.26(-1.05%) |
Dec 12, 2012 | 25.16 | 25.49 | 24.95 | 25.26 | 8,542,294 | +0.24(+0.96%) |
Dec 11, 2012 | 25.23 | 25.26 | 24.95 | 25.02 | 8,136,817 | -0.12(-0.46%) |
Dec 10, 2012 | 25.60 | 25.63 | 24.62 | 25.14 | 14,847,662 | -0.46(-1.81%) |
Dec 07, 2012 | 25.58 | 25.64 | 25.29 | 25.60 | 4,407,650 | +0.17(+0.65%) |
Dec 06, 2012 | 25.18 | 25.44 | 25.00 | 25.44 | 5,288,206 | +0.21(+0.82%) |
Dec 05, 2012 | 24.86 | 25.48 | 24.85 | 25.23 | 6,656,215 | +0.36(+1.43%) |
Dec 04, 2012 | 25.34 | 25.48 | 24.86 | 24.87 | 8,685,922 | -0.67(-2.63%) |
Nov 30, 2012 | 25.48 | 25.65 | 25.35 | 25.54 | 5,623,568 | +0.13(+0.52%) |
Nov 29, 2012 | 25.87 | 26.04 | 25.33 | 25.41 | 7,666,024 | -0.31(-1.22%) |
Nov 28, 2012 | 25.46 | 25.77 | 25.17 | 25.73 | 6,978,325 | +0.02(+0.10%) |
Nov 27, 2012 | 25.58 | 25.79 | 25.44 | 25.70 | 11,235,704 | +0.03(+0.13%) |
Nov 26, 2012 | 26.07 | 26.24 | 25.63 | 25.67 | 9,852,980 | -0.77(-2.91%) |
Nov 23, 2012 | 26.21 | 26.44 | 26.20 | 26.44 | 2,855,979 | +0.36(+1.37%) |
Nov 21, 2012 | 26.17 | 26.22 | 25.98 | 26.08 | 4,856,376 | +0.00(+0.00%) |
Nov 20, 2012 | 25.77 | 26.10 | 25.52 | 26.08 | 9,541,839 | +0.31(+1.19%) |
Nov 19, 2012 | 25.75 | 26.13 | 25.74 | 25.77 | 13,856,846 | +0.36(+1.43%) |
Nov 16, 2012 | 25.16 | 25.46 | 24.85 | 25.41 | 12,757,184 | +0.27(+1.08%) |
Nov 15, 2012 | 24.72 | 25.30 | 24.67 | 25.14 | 12,828,606 | +0.40(+1.60%) |
Nov 14, 2012 | 24.83 | 25.04 | 24.69 | 24.74 | 10,168,349 | -0.09(-0.36%) |
Nov 13, 2012 | 24.66 | 25.11 | 24.56 | 24.83 | 8,082,640 | -0.06(-0.23%) |
Nov 12, 2012 | 25.08 | 25.18 | 24.87 | 24.89 | 6,781,681 | -0.17(-0.69%) |
Nov 09, 2012 | 24.61 | 25.23 | 24.46 | 25.06 | 11,962,683 | +0.48(+1.94%) |
Nov 08, 2012 | 24.78 | 24.87 | 24.46 | 24.59 | 11,122,470 | -0.08(-0.33%) |
Nov 07, 2012 | 25.62 | 25.85 | 24.64 | 24.67 | 14,613,710 | -1.03(-4.01%) |
Nov 06, 2012 | 25.25 | 26.19 | 25.12 | 25.70 | 13,728,751 | +0.58(+2.29%) |
Nov 05, 2012 | 24.30 | 25.20 | 24.07 | 25.12 | 7,957,628 | +0.46(+1.87%) |
Nov 02, 2012 | 24.91 | 25.19 | 24.55 | 24.66 | 5,964,774 | -0.35(-1.38%) |