Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.56 | 23.72 | 23.33 | 23.42 | 9,099,053 | -0.30(-1.25%) |
Jan 30, 2013 | 24.01 | 24.11 | 23.69 | 23.72 | 6,378,691 | -0.31(-1.30%) |
Jan 29, 2013 | 24.15 | 24.20 | 23.91 | 24.03 | 4,979,717 | -0.96(-3.86%) |
Jan 28, 2013 | 25.12 | 25.17 | 24.87 | 25.00 | 4,787,570 | +0.86(+3.55%) |
Jan 25, 2013 | 23.84 | 24.30 | 23.83 | 24.14 | 8,939,010 | +0.25(+1.03%) |
Jan 24, 2013 | 23.87 | 23.97 | 23.61 | 23.89 | 4,310,558 | -0.03(-0.14%) |
Jan 23, 2013 | 23.83 | 24.00 | 23.67 | 23.92 | 8,107,615 | -0.96(-3.86%) |
Jan 22, 2013 | 24.78 | 24.96 | 24.62 | 24.89 | 7,794,712 | +0.61(+2.50%) |
Jan 18, 2013 | 24.17 | 24.38 | 23.98 | 24.28 | 8,028,082 | +0.28(+1.16%) |
Jan 17, 2013 | 23.72 | 24.11 | 23.56 | 24.00 | 5,611,971 | +0.28(+1.18%) |
Jan 16, 2013 | 23.03 | 23.77 | 22.93 | 23.72 | 7,201,925 | +0.66(+2.85%) |
Jan 15, 2013 | 23.24 | 23.30 | 22.96 | 23.06 | 5,904,165 | -0.93(-3.86%) |
Jan 14, 2013 | 24.18 | 24.24 | 23.89 | 23.99 | 5,676,254 | +0.51(+2.16%) |
Jan 11, 2013 | 23.77 | 23.88 | 23.27 | 23.48 | 11,106,651 | -0.09(-0.38%) |
Jan 10, 2013 | 23.83 | 23.99 | 23.47 | 23.57 | 6,542,752 | -0.22(-0.93%) |
Jan 09, 2013 | 23.74 | 23.81 | 23.37 | 23.79 | 8,978,717 | +0.01(+0.03%) |
Jan 08, 2013 | 24.02 | 24.08 | 23.60 | 23.79 | 4,107,276 | -0.95(-3.86%) |
Jan 07, 2013 | 24.98 | 25.05 | 24.54 | 24.74 | 3,948,694 | +1.23(+5.25%) |
Jan 04, 2013 | 23.53 | 23.56 | 22.97 | 23.51 | 11,448,051 | -0.52(-2.15%) |
Jan 03, 2013 | 23.88 | 24.02 | 23.69 | 24.02 | 9,735,082 | -0.96(-3.86%) |
Jan 02, 2013 | 24.77 | 24.99 | 24.21 | 24.99 | 9,359,254 | +1.71(+7.35%) |
Jan 01, 2013 | 22.74 | 23.33 | 22.74 | 23.28 | 6,915,333 | -0.93(-3.86%) |
Dec 31, 2012 | 23.66 | 24.26 | 23.66 | 24.21 | 6,571,748 | +1.23(+5.35%) |
Dec 28, 2012 | 22.99 | 23.06 | 22.53 | 22.98 | 4,002,287 | -0.01(-0.04%) |
Dec 27, 2012 | 23.05 | 23.28 | 22.94 | 22.99 | 4,184,618 | -0.92(-3.86%) |
Dec 26, 2012 | 23.97 | 24.21 | 23.86 | 23.91 | 4,023,060 | +0.93(+4.05%) |
Dec 25, 2012 | 23.15 | 23.33 | 22.91 | 22.98 | 2,892,218 | -0.92(-3.86%) |
Dec 24, 2012 | 24.08 | 24.27 | 23.83 | 23.90 | 2,780,518 | +0.12(+0.50%) |
Dec 21, 2012 | 23.48 | 23.79 | 23.43 | 23.79 | 6,058,970 | +0.34(+1.44%) |
Dec 20, 2012 | 23.47 | 23.74 | 23.37 | 23.45 | 6,270,655 | +0.08(+0.35%) |
Dec 19, 2012 | 22.96 | 23.38 | 22.90 | 23.37 | 7,720,907 | +0.51(+2.23%) |
Dec 18, 2012 | 22.36 | 22.87 | 22.30 | 22.86 | 6,325,952 | -0.91(-3.84%) |
Dec 17, 2012 | 23.25 | 23.78 | 23.19 | 23.77 | 6,082,594 | +1.44(+6.44%) |
Dec 14, 2012 | 22.73 | 22.86 | 22.20 | 22.33 | 5,874,690 | -0.47(-2.05%) |
Dec 13, 2012 | 22.77 | 23.07 | 22.70 | 22.80 | 7,245,407 | +0.15(+0.65%) |
Dec 12, 2012 | 22.44 | 22.78 | 22.24 | 22.65 | 5,613,554 | +0.32(+1.43%) |
Dec 11, 2012 | 22.26 | 22.54 | 22.13 | 22.33 | 7,483,887 | -0.90(-3.86%) |
Dec 10, 2012 | 23.15 | 23.44 | 23.02 | 23.23 | 7,195,039 | +1.31(+5.96%) |
Dec 07, 2012 | 21.82 | 21.95 | 21.74 | 21.92 | 3,478,554 | +0.08(+0.38%) |
Dec 06, 2012 | 21.59 | 22.04 | 21.56 | 21.84 | 5,550,097 | +0.28(+1.29%) |
Dec 05, 2012 | 21.89 | 21.93 | 21.34 | 21.56 | 7,697,643 | -0.30(-1.39%) |
Dec 04, 2012 | 22.29 | 22.32 | 21.81 | 21.86 | 5,748,020 | -0.32(-1.44%) |
Nov 30, 2012 | 22.17 | 22.41 | 22.08 | 22.18 | 2,591,864 | +0.11(+0.48%) |
Nov 29, 2012 | 21.90 | 22.09 | 21.54 | 22.08 | 5,044,270 | +0.11(+0.52%) |
Nov 28, 2012 | 22.08 | 22.40 | 21.95 | 21.96 | 4,275,173 | -0.29(-1.32%) |
Nov 27, 2012 | 22.28 | 22.34 | 22.03 | 22.26 | 4,017,705 | -0.94(-4.04%) |
Nov 26, 2012 | 23.22 | 23.28 | 22.95 | 23.19 | 3,855,441 | -0.23(-0.98%) |
Nov 23, 2012 | 23.04 | 23.42 | 22.93 | 23.42 | 1,558,859 | +1.50(+6.85%) |
Nov 22, 2012 | 22.45 | 22.49 | 21.86 | 21.92 | 7,146,215 | -0.49(-2.19%) |
Nov 21, 2012 | 22.07 | 22.56 | 21.81 | 22.41 | 7,879,774 | +0.34(+1.52%) |
Nov 20, 2012 | 21.62 | 22.13 | 21.59 | 22.08 | 7,613,737 | -0.93(-4.04%) |
Nov 19, 2012 | 22.53 | 23.06 | 22.49 | 23.00 | 7,306,237 | +1.89(+8.93%) |
Nov 16, 2012 | 20.88 | 21.27 | 20.69 | 21.12 | 7,296,717 | +0.31(+1.49%) |
Nov 15, 2012 | 21.54 | 21.63 | 20.71 | 20.81 | 7,527,177 | -0.60(-2.79%) |
Nov 14, 2012 | 21.52 | 21.91 | 21.40 | 21.41 | 4,557,606 | -0.30(-1.39%) |
Nov 13, 2012 | 21.81 | 21.94 | 21.54 | 21.71 | 3,708,266 | -0.91(-4.04%) |
Nov 12, 2012 | 22.73 | 22.86 | 22.45 | 22.62 | 3,558,405 | +1.04(+4.80%) |
Nov 09, 2012 | 21.77 | 22.08 | 21.56 | 21.59 | 7,986,263 | -0.15(-0.68%) |
Nov 08, 2012 | 22.34 | 22.44 | 21.51 | 21.73 | 9,537,008 | -0.95(-4.18%) |
Nov 07, 2012 | 22.33 | 22.73 | 22.14 | 22.68 | 4,325,800 | +0.47(+2.10%) |
Nov 06, 2012 | 22.10 | 22.26 | 21.72 | 22.21 | 5,040,532 | -0.93(-4.04%) |
Nov 05, 2012 | 23.03 | 23.19 | 22.63 | 23.15 | 4,836,946 | +0.95(+4.29%) |
Nov 02, 2012 | 22.70 | 22.75 | 22.14 | 22.20 | 5,047,501 | -0.33(-1.45%) |