Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.64 | 24.05 | 23.46 | 23.99 | 5,808,504 | +0.04(+0.17%) |
Jan 30, 2013 | 23.57 | 23.98 | 23.57 | 23.94 | 4,530,514 | +0.29(+1.21%) |
Jan 29, 2013 | 23.59 | 23.75 | 23.49 | 23.66 | 3,474,598 | +0.02(+0.09%) |
Jan 28, 2013 | 23.49 | 23.71 | 23.43 | 23.64 | 2,469,889 | +0.10(+0.45%) |
Jan 25, 2013 | 23.51 | 23.56 | 23.36 | 23.53 | 1,901,422 | +0.10(+0.45%) |
Jan 24, 2013 | 23.39 | 23.61 | 23.34 | 23.43 | 1,962,927 | +0.05(+0.21%) |
Jan 23, 2013 | 23.50 | 23.53 | 23.34 | 23.38 | 3,433,394 | -0.21(-0.89%) |
Jan 22, 2013 | 23.42 | 23.62 | 23.41 | 23.59 | 2,951,871 | +0.09(+0.39%) |
Jan 18, 2013 | 23.48 | 23.63 | 23.14 | 23.50 | 3,902,317 | +0.10(+0.45%) |
Jan 17, 2013 | 23.16 | 23.67 | 23.16 | 23.39 | 7,980,098 | +0.32(+1.39%) |
Jan 16, 2013 | 22.32 | 23.18 | 21.83 | 23.07 | 6,392,967 | +0.82(+3.70%) |
Jan 15, 2013 | 21.97 | 22.29 | 21.97 | 22.25 | 3,343,353 | +0.10(+0.47%) |
Jan 14, 2013 | 22.21 | 22.26 | 21.99 | 22.14 | 2,586,591 | -0.08(-0.35%) |
Jan 11, 2013 | 22.36 | 22.37 | 21.96 | 22.22 | 2,329,401 | -0.19(-0.84%) |
Jan 10, 2013 | 22.25 | 22.46 | 22.05 | 22.41 | 3,925,152 | +0.35(+1.58%) |
Jan 09, 2013 | 22.12 | 22.38 | 21.98 | 22.06 | 3,595,552 | -0.23(-1.03%) |
Jan 08, 2013 | 22.54 | 22.55 | 22.22 | 22.29 | 2,932,570 | -0.29(-1.27%) |
Jan 07, 2013 | 22.60 | 22.73 | 22.35 | 22.58 | 4,071,346 | -0.17(-0.77%) |
Jan 04, 2013 | 22.19 | 22.77 | 22.08 | 22.75 | 6,566,473 | +0.61(+2.74%) |
Jan 03, 2013 | 21.91 | 22.22 | 21.66 | 22.14 | 5,321,783 | +0.28(+1.28%) |
Jan 02, 2013 | 21.64 | 21.86 | 21.12 | 21.86 | 3,180,331 | +0.74(+3.50%) |
Dec 31, 2012 | 20.95 | 21.17 | 20.91 | 21.12 | 2,683,853 | +0.09(+0.43%) |
Dec 28, 2012 | 20.91 | 21.15 | 20.83 | 21.03 | 2,296,328 | -0.03(-0.13%) |
Dec 27, 2012 | 21.12 | 21.18 | 20.75 | 21.06 | 2,170,157 | -0.07(-0.33%) |
Dec 26, 2012 | 21.01 | 21.20 | 20.89 | 21.13 | 1,964,429 | +0.18(+0.87%) |
Dec 24, 2012 | 20.96 | 21.08 | 20.80 | 20.95 | 892,977 | -0.12(-0.56%) |
Dec 21, 2012 | 20.73 | 21.17 | 20.73 | 21.07 | 3,587,821 | -0.16(-0.76%) |
Dec 20, 2012 | 21.09 | 21.28 | 21.04 | 21.23 | 1,757,304 | +0.17(+0.83%) |
Dec 19, 2012 | 21.28 | 21.32 | 21.04 | 21.05 | 2,541,813 | -0.18(-0.85%) |
Dec 18, 2012 | 20.52 | 21.26 | 20.52 | 21.24 | 4,405,250 | +0.74(+3.61%) |
Dec 17, 2012 | 20.09 | 20.51 | 20.04 | 20.50 | 2,503,791 | +0.49(+2.44%) |
Dec 14, 2012 | 20.12 | 20.21 | 19.99 | 20.01 | 1,768,576 | -0.15(-0.73%) |
Dec 13, 2012 | 20.24 | 20.34 | 20.11 | 20.15 | 3,528,019 | -0.28(-1.37%) |
Dec 12, 2012 | 20.59 | 20.72 | 20.38 | 20.43 | 4,523,931 | +0.00(+0.00%) |
Dec 11, 2012 | 20.36 | 20.48 | 20.33 | 20.43 | 2,797,452 | +0.11(+0.55%) |
Dec 10, 2012 | 20.18 | 20.54 | 20.07 | 20.32 | 2,157,163 | +0.09(+0.45%) |
Dec 07, 2012 | 20.15 | 20.25 | 20.11 | 20.23 | 1,846,664 | +0.14(+0.69%) |
Dec 06, 2012 | 20.07 | 20.13 | 19.95 | 20.09 | 2,481,085 | +0.01(+0.07%) |
Dec 05, 2012 | 20.08 | 20.27 | 20.01 | 20.08 | 3,943,004 | +0.06(+0.31%) |
Dec 04, 2012 | 20.18 | 20.27 | 19.87 | 20.02 | 3,721,746 | -0.53(-2.60%) |
Nov 30, 2012 | 20.46 | 20.69 | 20.41 | 20.55 | 5,086,164 | +0.12(+0.58%) |
Nov 29, 2012 | 20.72 | 20.80 | 20.35 | 20.43 | 3,599,155 | -0.18(-0.88%) |
Nov 28, 2012 | 20.40 | 20.66 | 20.29 | 20.61 | 5,313,150 | +0.06(+0.30%) |
Nov 27, 2012 | 20.61 | 20.94 | 20.50 | 20.55 | 7,213,246 | -0.14(-0.67%) |
Nov 26, 2012 | 20.10 | 20.75 | 20.10 | 20.69 | 6,124,755 | +0.42(+2.06%) |
Nov 23, 2012 | 20.04 | 20.27 | 19.98 | 20.27 | 618,785 | +0.36(+1.81%) |
Nov 21, 2012 | 20.02 | 20.08 | 19.84 | 19.91 | 1,926,977 | -0.17(-0.83%) |
Nov 20, 2012 | 19.91 | 20.25 | 19.75 | 20.08 | 2,610,931 | +0.17(+0.87%) |
Nov 19, 2012 | 19.77 | 19.95 | 19.75 | 19.91 | 3,184,035 | +0.42(+2.17%) |
Nov 16, 2012 | 19.53 | 19.66 | 19.25 | 19.48 | 3,570,626 | +0.02(+0.11%) |
Nov 15, 2012 | 19.35 | 19.58 | 19.26 | 19.46 | 3,415,308 | +0.10(+0.54%) |
Nov 14, 2012 | 19.79 | 19.82 | 19.32 | 19.36 | 3,522,315 | -0.35(-1.80%) |
Nov 13, 2012 | 19.70 | 20.01 | 19.67 | 19.71 | 3,431,629 | -0.16(-0.80%) |
Nov 12, 2012 | 19.98 | 19.98 | 19.71 | 19.87 | 2,017,309 | +0.12(+0.60%) |
Nov 09, 2012 | 19.72 | 19.98 | 19.69 | 19.75 | 4,022,978 | -0.03(-0.18%) |
Nov 08, 2012 | 20.04 | 20.26 | 19.77 | 19.79 | 3,612,781 | -0.22(-1.11%) |
Nov 07, 2012 | 20.70 | 20.76 | 19.93 | 20.01 | 5,301,148 | -0.93(-4.44%) |
Nov 06, 2012 | 20.88 | 21.00 | 20.82 | 20.94 | 6,725,561 | +0.11(+0.53%) |
Nov 05, 2012 | 20.91 | 21.02 | 20.76 | 20.83 | 2,939,503 | -0.17(-0.79%) |
Nov 02, 2012 | 21.29 | 21.31 | 20.97 | 21.00 | 2,367,587 | -0.20(-0.95%) |