Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.61 | 29.22 | 28.21 | 29.06 | 3,410,099 | +0.36(+1.25%) |
Jan 30, 2013 | 29.29 | 29.61 | 28.66 | 28.70 | 2,516,061 | -0.66(-2.26%) |
Jan 29, 2013 | 29.62 | 29.99 | 29.11 | 29.37 | 2,090,346 | -0.25(-0.85%) |
Jan 28, 2013 | 29.08 | 29.80 | 28.43 | 29.62 | 5,153,120 | +0.85(+2.96%) |
Jan 25, 2013 | 26.12 | 28.87 | 26.12 | 28.76 | 9,118,688 | +3.25(+12.73%) |
Jan 24, 2013 | 25.73 | 26.31 | 25.37 | 25.52 | 3,053,462 | -0.31(-1.18%) |
Jan 23, 2013 | 26.21 | 26.22 | 25.74 | 25.82 | 1,877,024 | -0.36(-1.37%) |
Jan 22, 2013 | 26.52 | 26.54 | 26.02 | 26.18 | 2,445,560 | -0.32(-1.22%) |
Jan 18, 2013 | 26.33 | 26.50 | 25.98 | 26.50 | 1,889,277 | +0.22(+0.85%) |
Jan 17, 2013 | 26.21 | 26.43 | 26.07 | 26.28 | 1,932,600 | +0.24(+0.93%) |
Jan 16, 2013 | 25.86 | 26.07 | 25.70 | 26.04 | 2,396,525 | +0.14(+0.55%) |
Jan 15, 2013 | 25.59 | 25.96 | 25.53 | 25.89 | 2,070,583 | +0.13(+0.52%) |
Jan 14, 2013 | 26.27 | 26.42 | 25.61 | 25.76 | 2,074,026 | -0.66(-2.51%) |
Jan 11, 2013 | 26.42 | 26.70 | 26.03 | 26.42 | 1,879,080 | +0.09(+0.34%) |
Jan 10, 2013 | 26.60 | 26.74 | 26.12 | 26.33 | 2,061,436 | -0.02(-0.07%) |
Jan 09, 2013 | 26.48 | 26.71 | 26.25 | 26.35 | 1,385,228 | +0.00(+0.00%) |
Jan 08, 2013 | 26.60 | 26.68 | 26.18 | 26.35 | 1,201,466 | -0.27(-1.01%) |
Jan 07, 2013 | 26.36 | 26.71 | 26.28 | 26.62 | 1,549,124 | +0.07(+0.27%) |
Jan 04, 2013 | 26.14 | 26.67 | 25.99 | 26.55 | 2,273,553 | +0.47(+1.79%) |
Jan 03, 2013 | 26.77 | 26.92 | 25.88 | 26.08 | 4,252,501 | -0.53(-1.99%) |
Jan 02, 2013 | 26.48 | 26.62 | 26.09 | 26.61 | 4,062,807 | +1.40(+5.55%) |
Dec 31, 2012 | 23.60 | 25.43 | 23.55 | 25.21 | 2,556,923 | +1.59(+6.72%) |
Dec 28, 2012 | 24.06 | 24.12 | 23.56 | 23.62 | 1,483,323 | -0.45(-1.86%) |
Dec 27, 2012 | 24.02 | 24.18 | 23.42 | 24.07 | 1,285,270 | +0.13(+0.52%) |
Dec 26, 2012 | 24.12 | 24.65 | 23.94 | 23.95 | 1,244,186 | -0.04(-0.19%) |
Dec 24, 2012 | 24.03 | 24.23 | 23.60 | 23.99 | 706,900 | -0.04(-0.19%) |
Dec 21, 2012 | 22.98 | 24.03 | 22.65 | 24.03 | 4,503,465 | -0.13(-0.52%) |
Dec 20, 2012 | 24.19 | 24.23 | 23.68 | 24.16 | 1,733,219 | +0.00(+0.00%) |
Dec 19, 2012 | 24.50 | 24.80 | 23.91 | 24.16 | 2,987,571 | -0.25(-1.03%) |
Dec 18, 2012 | 23.44 | 24.43 | 23.42 | 24.41 | 3,807,472 | +0.97(+4.13%) |
Dec 17, 2012 | 23.11 | 23.59 | 23.04 | 23.44 | 2,676,227 | +0.57(+2.51%) |
Dec 14, 2012 | 22.93 | 23.38 | 22.69 | 22.87 | 4,297,290 | -0.27(-1.16%) |
Dec 13, 2012 | 23.61 | 23.85 | 22.79 | 23.14 | 3,787,589 | -0.48(-2.05%) |
Dec 12, 2012 | 23.37 | 23.94 | 23.30 | 23.62 | 4,042,001 | +0.57(+2.45%) |
Dec 11, 2012 | 23.44 | 23.65 | 23.00 | 23.06 | 4,535,120 | -0.24(-1.04%) |
Dec 10, 2012 | 22.30 | 23.42 | 22.13 | 23.30 | 4,094,319 | +0.99(+4.43%) |
Dec 07, 2012 | 21.90 | 22.43 | 21.84 | 22.31 | 2,901,598 | +0.59(+2.73%) |
Dec 06, 2012 | 21.86 | 21.93 | 21.26 | 21.72 | 2,680,988 | -0.25(-1.14%) |
Dec 05, 2012 | 21.77 | 22.44 | 21.65 | 21.97 | 3,076,671 | +0.20(+0.91%) |
Dec 04, 2012 | 21.52 | 21.82 | 21.33 | 21.77 | 2,614,741 | +0.06(+0.29%) |
Nov 30, 2012 | 21.82 | 21.84 | 21.36 | 21.71 | 2,662,014 | +0.03(+0.12%) |
Nov 29, 2012 | 21.49 | 21.93 | 21.32 | 21.68 | 4,551,769 | +0.30(+1.38%) |
Nov 28, 2012 | 21.16 | 21.58 | 20.83 | 21.39 | 2,125,927 | -0.04(-0.17%) |
Nov 27, 2012 | 21.70 | 21.97 | 21.27 | 21.42 | 3,092,521 | -0.42(-1.91%) |
Nov 26, 2012 | 21.41 | 22.00 | 21.41 | 21.84 | 2,365,811 | +0.28(+1.31%) |
Nov 23, 2012 | 21.46 | 21.63 | 21.27 | 21.56 | 1,189,262 | +0.23(+1.09%) |
Nov 21, 2012 | 20.53 | 21.42 | 20.53 | 21.32 | 3,301,344 | +0.72(+3.48%) |
Nov 20, 2012 | 20.35 | 20.91 | 20.25 | 20.61 | 2,037,400 | +0.22(+1.10%) |
Nov 19, 2012 | 19.73 | 20.46 | 19.60 | 20.38 | 2,305,095 | +1.21(+6.32%) |
Nov 16, 2012 | 18.88 | 19.39 | 18.55 | 19.17 | 1,780,716 | +0.32(+1.71%) |
Nov 15, 2012 | 18.92 | 19.35 | 18.32 | 18.85 | 3,392,967 | -0.12(-0.62%) |
Nov 14, 2012 | 20.07 | 20.18 | 18.92 | 18.96 | 2,455,782 | -0.90(-4.52%) |
Nov 13, 2012 | 20.12 | 20.48 | 19.80 | 19.86 | 1,734,336 | -0.47(-2.30%) |
Nov 12, 2012 | 20.23 | 20.60 | 20.17 | 20.33 | 1,115,918 | +0.18(+0.89%) |
Nov 09, 2012 | 19.48 | 20.51 | 19.39 | 20.15 | 2,104,900 | +0.41(+2.09%) |
Nov 08, 2012 | 20.14 | 20.35 | 19.55 | 19.74 | 2,086,339 | -0.39(-1.96%) |
Nov 07, 2012 | 20.92 | 21.00 | 19.99 | 20.13 | 3,170,869 | -1.45(-6.74%) |
Nov 06, 2012 | 21.46 | 21.77 | 21.27 | 21.58 | 2,034,778 | +0.28(+1.31%) |
Nov 05, 2012 | 20.57 | 21.40 | 20.51 | 21.31 | 1,531,757 | +0.43(+2.06%) |
Nov 02, 2012 | 21.32 | 21.39 | 20.80 | 20.88 | 1,932,919 | -0.18(-0.85%) |