Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.65 | 22.72 | 22.54 | 22.66 | 2,698,707 | +0.01(+0.03%) |
Jan 30, 2013 | 22.66 | 22.77 | 22.61 | 22.65 | 2,199,171 | +0.01(+0.03%) |
Jan 29, 2013 | 22.31 | 22.67 | 22.28 | 22.65 | 2,332,677 | +0.30(+1.34%) |
Jan 28, 2013 | 22.42 | 22.44 | 22.22 | 22.35 | 2,370,750 | -0.13(-0.56%) |
Jan 25, 2013 | 22.40 | 22.50 | 22.25 | 22.47 | 2,666,275 | +0.14(+0.63%) |
Jan 24, 2013 | 22.32 | 22.44 | 22.28 | 22.33 | 2,862,053 | +0.08(+0.38%) |
Jan 23, 2013 | 22.38 | 22.40 | 22.14 | 22.25 | 3,284,361 | -0.15(-0.66%) |
Jan 22, 2013 | 22.19 | 22.42 | 22.12 | 22.40 | 2,594,098 | +0.25(+1.14%) |
Jan 18, 2013 | 21.96 | 22.16 | 21.90 | 22.14 | 2,600,182 | +0.23(+1.05%) |
Jan 17, 2013 | 22.02 | 22.10 | 21.91 | 21.91 | 2,871,201 | +0.00(+0.00%) |
Jan 16, 2013 | 22.04 | 22.11 | 21.87 | 21.91 | 1,915,046 | -0.22(-1.01%) |
Jan 15, 2013 | 21.96 | 22.14 | 21.86 | 22.14 | 2,706,373 | +0.15(+0.70%) |
Jan 14, 2013 | 21.99 | 22.11 | 21.92 | 21.98 | 2,427,432 | +0.01(+0.03%) |
Jan 11, 2013 | 22.09 | 22.11 | 21.91 | 21.98 | 2,351,625 | -0.01(-0.06%) |
Jan 10, 2013 | 21.74 | 21.99 | 21.73 | 21.99 | 3,039,923 | +0.28(+1.29%) |
Jan 09, 2013 | 21.61 | 21.72 | 21.49 | 21.71 | 2,400,833 | +0.10(+0.45%) |
Jan 08, 2013 | 21.45 | 21.72 | 21.40 | 21.61 | 2,257,757 | +0.10(+0.45%) |
Jan 07, 2013 | 21.67 | 21.68 | 21.45 | 21.52 | 3,760,487 | -0.27(-1.25%) |
Jan 04, 2013 | 21.82 | 21.97 | 21.70 | 21.79 | 3,792,738 | +0.00(+0.00%) |
Jan 03, 2013 | 21.83 | 22.00 | 21.75 | 21.79 | 3,142,119 | -0.09(-0.42%) |
Jan 02, 2013 | 21.77 | 21.88 | 21.66 | 21.88 | 3,001,712 | +0.41(+1.89%) |
Dec 31, 2012 | 21.17 | 21.53 | 21.08 | 21.47 | 3,523,359 | +0.29(+1.39%) |
Dec 28, 2012 | 21.27 | 21.50 | 21.18 | 21.18 | 4,172,828 | -0.19(-0.88%) |
Dec 27, 2012 | 21.42 | 21.56 | 21.17 | 21.37 | 2,596,948 | -0.08(-0.39%) |
Dec 26, 2012 | 21.61 | 21.73 | 21.43 | 21.45 | 2,012,520 | -0.13(-0.58%) |
Dec 24, 2012 | 21.61 | 21.68 | 21.48 | 21.58 | 974,926 | -0.11(-0.52%) |
Dec 21, 2012 | 21.66 | 21.87 | 21.64 | 21.69 | 7,593,160 | -0.08(-0.38%) |
Dec 20, 2012 | 21.10 | 21.92 | 21.10 | 21.77 | 5,810,811 | +0.78(+3.73%) |
Dec 19, 2012 | 21.16 | 21.16 | 20.97 | 20.99 | 4,139,694 | -0.15(-0.73%) |
Dec 18, 2012 | 20.91 | 21.15 | 20.88 | 21.15 | 8,150,065 | +0.20(+0.97%) |
Dec 17, 2012 | 20.63 | 20.94 | 20.61 | 20.94 | 1,946,836 | +0.39(+1.90%) |
Dec 14, 2012 | 20.76 | 20.81 | 20.54 | 20.55 | 2,437,329 | -0.22(-1.04%) |
Dec 13, 2012 | 20.77 | 20.87 | 20.68 | 20.77 | 2,832,243 | -0.03(-0.17%) |
Dec 12, 2012 | 20.78 | 20.99 | 20.76 | 20.80 | 3,204,512 | +0.01(+0.07%) |
Dec 11, 2012 | 20.82 | 20.99 | 20.73 | 20.79 | 2,533,088 | -0.01(-0.03%) |
Dec 10, 2012 | 20.68 | 20.80 | 20.50 | 20.80 | 3,171,395 | +0.30(+1.47%) |
Dec 07, 2012 | 20.53 | 20.62 | 20.45 | 20.50 | 2,868,698 | -0.04(-0.20%) |
Dec 06, 2012 | 20.70 | 20.72 | 20.39 | 20.54 | 3,285,566 | -0.11(-0.53%) |
Dec 05, 2012 | 20.32 | 20.73 | 20.19 | 20.65 | 3,379,352 | +0.35(+1.73%) |
Dec 04, 2012 | 20.38 | 20.48 | 20.26 | 20.30 | 1,837,520 | -0.36(-1.74%) |
Nov 30, 2012 | 20.47 | 20.65 | 20.41 | 20.65 | 4,033,354 | +0.25(+1.22%) |
Nov 29, 2012 | 20.24 | 20.48 | 20.22 | 20.41 | 3,391,796 | +0.21(+1.06%) |
Nov 28, 2012 | 19.77 | 20.21 | 19.68 | 20.19 | 3,463,904 | +0.38(+1.91%) |
Nov 27, 2012 | 19.86 | 19.90 | 19.70 | 19.81 | 3,058,750 | -0.07(-0.35%) |
Nov 26, 2012 | 19.63 | 19.96 | 19.63 | 19.88 | 2,641,240 | +0.21(+1.05%) |
Nov 23, 2012 | 19.81 | 19.88 | 19.59 | 19.68 | 938,608 | -0.12(-0.59%) |
Nov 21, 2012 | 19.97 | 19.99 | 19.61 | 19.79 | 2,245,976 | -0.12(-0.59%) |
Nov 20, 2012 | 19.98 | 20.07 | 19.76 | 19.91 | 2,777,693 | -0.13(-0.65%) |
Nov 19, 2012 | 20.31 | 20.35 | 19.96 | 20.04 | 2,598,618 | -0.19(-0.95%) |
Nov 16, 2012 | 20.10 | 20.24 | 19.97 | 20.23 | 3,562,991 | +0.23(+1.17%) |
Nov 15, 2012 | 20.23 | 20.37 | 19.92 | 20.00 | 2,445,168 | -0.26(-1.29%) |
Nov 14, 2012 | 20.48 | 20.50 | 20.12 | 20.26 | 2,433,992 | -0.20(-0.98%) |
Nov 13, 2012 | 20.54 | 20.79 | 20.45 | 20.46 | 3,385,603 | -0.12(-0.57%) |
Nov 12, 2012 | 20.81 | 20.81 | 20.50 | 20.58 | 3,072,719 | -0.34(-1.65%) |
Nov 09, 2012 | 21.56 | 21.65 | 20.88 | 20.92 | 3,688,698 | -0.79(-3.62%) |
Nov 08, 2012 | 21.58 | 21.85 | 21.53 | 21.71 | 2,391,216 | +0.08(+0.35%) |
Nov 07, 2012 | 22.08 | 22.08 | 21.59 | 21.63 | 2,060,370 | -0.49(-2.21%) |
Nov 06, 2012 | 22.23 | 22.33 | 22.12 | 22.12 | 2,071,827 | -0.10(-0.47%) |
Nov 05, 2012 | 22.43 | 22.43 | 22.21 | 22.23 | 2,802,259 | -0.30(-1.32%) |
Nov 02, 2012 | 22.71 | 22.72 | 22.51 | 22.52 | 4,045,393 | -0.12(-0.52%) |