Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.70 | 26.94 | 26.51 | 26.87 | 1,270,565 | +0.17(+0.64%) |
Jan 30, 2013 | 26.82 | 26.88 | 26.53 | 26.70 | 942,620 | -0.15(-0.57%) |
Jan 29, 2013 | 26.90 | 26.96 | 26.75 | 26.85 | 645,060 | -0.04(-0.15%) |
Jan 28, 2013 | 27.04 | 27.04 | 26.65 | 26.89 | 873,495 | -0.03(-0.12%) |
Jan 25, 2013 | 27.08 | 27.08 | 26.81 | 26.92 | 1,348,437 | +0.05(+0.18%) |
Jan 24, 2013 | 26.84 | 27.06 | 26.75 | 26.87 | 1,012,324 | +0.06(+0.21%) |
Jan 23, 2013 | 27.09 | 27.09 | 26.79 | 26.82 | 768,904 | -0.27(-0.99%) |
Jan 22, 2013 | 26.86 | 27.47 | 26.54 | 27.09 | 859,623 | +0.02(+0.09%) |
Jan 18, 2013 | 27.06 | 27.19 | 26.76 | 27.06 | 934,794 | +0.06(+0.24%) |
Jan 17, 2013 | 26.96 | 27.13 | 26.70 | 27.00 | 821,632 | +0.15(+0.54%) |
Jan 16, 2013 | 26.64 | 27.16 | 26.56 | 26.85 | 737,300 | +0.03(+0.12%) |
Jan 15, 2013 | 26.86 | 27.09 | 26.70 | 26.82 | 1,154,961 | -0.22(-0.81%) |
Jan 14, 2013 | 27.16 | 27.29 | 26.83 | 27.04 | 1,096,111 | -0.24(-0.89%) |
Jan 11, 2013 | 27.41 | 27.42 | 27.05 | 27.28 | 697,929 | -0.10(-0.36%) |
Jan 10, 2013 | 27.31 | 27.47 | 27.09 | 27.38 | 560,189 | +0.10(+0.36%) |
Jan 09, 2013 | 27.21 | 27.38 | 27.11 | 27.28 | 548,423 | +0.07(+0.27%) |
Jan 08, 2013 | 27.45 | 27.59 | 27.12 | 27.21 | 743,854 | -0.28(-1.00%) |
Jan 07, 2013 | 27.90 | 28.10 | 27.35 | 27.48 | 669,992 | -0.62(-2.22%) |
Jan 04, 2013 | 27.52 | 28.29 | 27.42 | 28.11 | 1,038,995 | +0.72(+2.63%) |
Jan 03, 2013 | 26.89 | 27.48 | 26.74 | 27.39 | 981,683 | +0.62(+2.30%) |
Jan 02, 2013 | 26.84 | 26.87 | 26.44 | 26.77 | 1,241,677 | +0.26(+0.98%) |
Dec 31, 2012 | 26.18 | 26.55 | 26.10 | 26.51 | 850,992 | +0.28(+1.08%) |
Dec 28, 2012 | 26.45 | 26.49 | 26.21 | 26.23 | 561,547 | -0.29(-1.10%) |
Dec 27, 2012 | 26.65 | 26.83 | 26.32 | 26.52 | 711,249 | -0.07(-0.27%) |
Dec 26, 2012 | 26.72 | 26.84 | 26.52 | 26.59 | 511,802 | -0.12(-0.45%) |
Dec 24, 2012 | 26.57 | 26.75 | 26.44 | 26.71 | 258,904 | +0.09(+0.33%) |
Dec 21, 2012 | 26.84 | 26.92 | 26.37 | 26.62 | 1,225,315 | -0.40(-1.47%) |
Dec 20, 2012 | 27.31 | 27.39 | 26.98 | 27.02 | 883,840 | -0.23(-0.83%) |
Dec 19, 2012 | 27.32 | 27.52 | 27.13 | 27.25 | 665,210 | +0.00(+0.00%) |
Dec 18, 2012 | 27.08 | 27.43 | 27.03 | 27.25 | 921,462 | +0.15(+0.54%) |
Dec 17, 2012 | 26.94 | 27.21 | 26.93 | 27.10 | 666,632 | +0.23(+0.84%) |
Dec 14, 2012 | 26.90 | 27.04 | 26.75 | 26.87 | 650,603 | -0.15(-0.54%) |
Dec 13, 2012 | 26.73 | 27.39 | 26.73 | 27.02 | 569,858 | +0.19(+0.69%) |
Dec 12, 2012 | 27.00 | 27.17 | 26.80 | 26.83 | 474,344 | -0.05(-0.18%) |
Dec 11, 2012 | 27.08 | 27.12 | 26.79 | 26.88 | 743,990 | +0.03(+0.12%) |
Dec 10, 2012 | 26.88 | 27.10 | 26.70 | 26.85 | 591,985 | +0.04(+0.15%) |
Dec 07, 2012 | 26.90 | 27.10 | 26.69 | 26.81 | 538,984 | +0.07(+0.27%) |
Dec 06, 2012 | 26.57 | 26.83 | 26.56 | 26.74 | 742,558 | +0.06(+0.24%) |
Dec 05, 2012 | 26.72 | 26.80 | 26.43 | 26.67 | 967,600 | +0.10(+0.37%) |
Dec 04, 2012 | 26.92 | 26.96 | 26.02 | 26.57 | 3,389,840 | -1.13(-4.07%) |
Nov 30, 2012 | 28.25 | 28.25 | 27.66 | 27.70 | 828,388 | -0.55(-1.95%) |
Nov 29, 2012 | 28.32 | 28.62 | 27.96 | 28.25 | 713,419 | -0.01(-0.03%) |
Nov 28, 2012 | 28.03 | 28.27 | 27.67 | 28.26 | 1,157,537 | +0.11(+0.37%) |
Nov 27, 2012 | 27.93 | 28.41 | 27.93 | 28.15 | 825,195 | +0.03(+0.12%) |
Nov 26, 2012 | 27.94 | 28.13 | 27.79 | 28.12 | 620,196 | +0.19(+0.67%) |
Nov 23, 2012 | 27.79 | 28.08 | 27.78 | 27.94 | 207,888 | +0.24(+0.88%) |
Nov 21, 2012 | 27.51 | 27.79 | 27.51 | 27.69 | 304,933 | +0.19(+0.68%) |
Nov 20, 2012 | 27.49 | 27.78 | 27.37 | 27.51 | 476,981 | -0.02(-0.06%) |
Nov 19, 2012 | 27.17 | 27.62 | 27.17 | 27.52 | 661,569 | +0.53(+1.95%) |
Nov 16, 2012 | 26.82 | 27.02 | 26.47 | 27.00 | 699,717 | +0.23(+0.85%) |
Nov 15, 2012 | 26.55 | 27.06 | 26.46 | 26.77 | 1,301,131 | +0.25(+0.95%) |
Nov 14, 2012 | 27.31 | 27.44 | 26.48 | 26.52 | 697,387 | -0.71(-2.62%) |
Nov 13, 2012 | 27.00 | 27.55 | 26.93 | 27.23 | 703,837 | +0.15(+0.57%) |
Nov 12, 2012 | 27.02 | 27.26 | 26.96 | 27.08 | 459,400 | +0.13(+0.48%) |
Nov 09, 2012 | 26.69 | 27.17 | 26.69 | 26.95 | 619,638 | +0.11(+0.42%) |
Nov 08, 2012 | 27.11 | 27.21 | 26.77 | 26.83 | 780,946 | -0.34(-1.25%) |
Nov 07, 2012 | 27.57 | 27.60 | 27.08 | 27.17 | 993,082 | -0.61(-2.19%) |
Nov 06, 2012 | 27.63 | 27.82 | 27.51 | 27.78 | 574,545 | +0.25(+0.91%) |
Nov 05, 2012 | 27.17 | 27.55 | 27.02 | 27.53 | 890,390 | +0.36(+1.31%) |
Nov 02, 2012 | 27.30 | 27.33 | 27.10 | 27.17 | 1,376,804 | +0.09(+0.33%) |