Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.01 | 21.22 | 20.64 | 21.12 | 1,775,671 | -0.18(-0.84%) |
Jan 30, 2013 | 21.94 | 22.17 | 21.22 | 21.30 | 1,767,677 | -0.64(-2.92%) |
Jan 29, 2013 | 22.02 | 22.13 | 21.89 | 21.94 | 1,070,344 | -0.13(-0.60%) |
Jan 28, 2013 | 22.14 | 22.18 | 21.88 | 22.07 | 1,327,581 | +0.02(+0.09%) |
Jan 25, 2013 | 21.88 | 22.10 | 21.54 | 22.05 | 1,379,616 | +0.36(+1.65%) |
Jan 24, 2013 | 21.36 | 21.77 | 21.14 | 21.69 | 1,111,938 | +0.30(+1.41%) |
Jan 23, 2013 | 21.17 | 21.52 | 21.05 | 21.39 | 976,276 | +0.09(+0.44%) |
Jan 22, 2013 | 21.26 | 21.49 | 21.05 | 21.30 | 1,442,995 | -0.06(-0.27%) |
Jan 18, 2013 | 21.38 | 21.42 | 21.24 | 21.36 | 731,478 | -0.08(-0.35%) |
Jan 17, 2013 | 21.43 | 21.49 | 21.22 | 21.43 | 850,353 | +0.19(+0.89%) |
Jan 16, 2013 | 21.25 | 21.28 | 20.98 | 21.24 | 447,686 | +0.01(+0.04%) |
Jan 15, 2013 | 20.90 | 21.32 | 20.57 | 21.23 | 1,167,435 | +0.14(+0.67%) |
Jan 14, 2013 | 21.17 | 21.43 | 20.92 | 21.09 | 1,273,626 | -0.28(-1.32%) |
Jan 11, 2013 | 21.51 | 21.73 | 21.20 | 21.37 | 1,252,542 | -0.23(-1.05%) |
Jan 10, 2013 | 22.10 | 22.18 | 21.47 | 21.60 | 2,265,147 | -0.44(-2.01%) |
Jan 09, 2013 | 21.37 | 22.08 | 21.37 | 22.04 | 2,222,451 | +0.55(+2.55%) |
Jan 08, 2013 | 21.36 | 21.51 | 21.16 | 21.50 | 1,689,414 | +0.25(+1.15%) |
Jan 07, 2013 | 20.83 | 21.56 | 20.83 | 21.25 | 1,954,686 | +0.23(+1.08%) |
Jan 04, 2013 | 21.02 | 21.12 | 20.70 | 21.03 | 1,544,178 | -0.03(-0.13%) |
Jan 03, 2013 | 20.90 | 21.24 | 20.63 | 21.05 | 1,551,259 | +0.07(+0.31%) |
Jan 02, 2013 | 20.70 | 21.01 | 19.88 | 20.99 | 2,724,086 | +1.10(+5.55%) |
Dec 31, 2012 | 19.50 | 19.95 | 19.45 | 19.88 | 1,588,957 | +0.33(+1.69%) |
Dec 28, 2012 | 19.69 | 19.86 | 19.46 | 19.55 | 1,166,873 | -0.27(-1.38%) |
Dec 27, 2012 | 19.78 | 20.03 | 19.59 | 19.83 | 1,755,383 | +0.00(+0.00%) |
Dec 26, 2012 | 20.20 | 20.30 | 19.80 | 19.83 | 1,121,295 | -0.42(-2.10%) |
Dec 24, 2012 | 20.10 | 20.30 | 19.71 | 20.25 | 464,666 | +0.15(+0.75%) |
Dec 21, 2012 | 19.91 | 20.39 | 19.61 | 20.10 | 5,566,343 | -0.07(-0.33%) |
Dec 20, 2012 | 19.67 | 20.19 | 19.66 | 20.17 | 1,400,461 | +0.55(+2.79%) |
Dec 19, 2012 | 19.83 | 19.92 | 19.43 | 19.62 | 1,908,013 | -0.12(-0.62%) |
Dec 18, 2012 | 19.64 | 19.84 | 19.47 | 19.74 | 2,154,025 | +0.17(+0.87%) |
Dec 17, 2012 | 19.57 | 19.76 | 19.48 | 19.57 | 2,222,625 | +0.05(+0.24%) |
Dec 14, 2012 | 19.70 | 19.74 | 19.37 | 19.53 | 1,883,556 | -0.22(-1.10%) |
Dec 13, 2012 | 20.10 | 20.22 | 19.61 | 19.74 | 1,720,848 | -0.31(-1.55%) |
Dec 12, 2012 | 20.53 | 20.53 | 19.81 | 20.05 | 1,647,807 | -0.25(-1.21%) |
Dec 11, 2012 | 20.34 | 20.53 | 20.11 | 20.30 | 1,627,599 | -0.03(-0.14%) |
Dec 10, 2012 | 20.48 | 20.66 | 20.20 | 20.33 | 1,511,161 | +0.01(+0.05%) |
Dec 07, 2012 | 20.05 | 20.39 | 19.84 | 20.32 | 1,601,897 | +0.07(+0.33%) |
Dec 06, 2012 | 20.47 | 20.61 | 20.14 | 20.25 | 1,374,598 | -0.31(-1.51%) |
Dec 05, 2012 | 20.50 | 20.67 | 20.24 | 20.56 | 1,461,463 | +0.22(+1.07%) |
Dec 04, 2012 | 20.51 | 20.62 | 20.18 | 20.35 | 1,452,229 | -0.31(-1.51%) |
Nov 30, 2012 | 20.53 | 20.75 | 20.13 | 20.66 | 14,967,399 | +0.23(+1.11%) |
Nov 29, 2012 | 20.64 | 20.70 | 19.98 | 20.43 | 2,866,079 | -0.09(-0.46%) |
Nov 28, 2012 | 20.23 | 20.62 | 19.87 | 20.53 | 2,588,488 | +0.25(+1.21%) |
Nov 27, 2012 | 20.56 | 20.87 | 20.22 | 20.28 | 8,162,805 | -0.12(-0.58%) |
Nov 26, 2012 | 20.71 | 21.02 | 20.29 | 20.40 | 4,877,478 | -0.36(-1.75%) |
Nov 23, 2012 | 20.60 | 20.84 | 20.35 | 20.76 | 590,922 | +0.28(+1.38%) |
Nov 21, 2012 | 20.28 | 20.51 | 19.89 | 20.48 | 1,972,117 | +0.24(+1.16%) |
Nov 20, 2012 | 19.99 | 20.34 | 19.81 | 20.24 | 1,944,315 | +0.20(+0.99%) |
Nov 19, 2012 | 19.87 | 20.19 | 19.79 | 20.04 | 1,571,112 | +0.37(+1.87%) |
Nov 16, 2012 | 19.57 | 19.73 | 19.19 | 19.68 | 1,886,913 | +0.21(+1.07%) |
Nov 15, 2012 | 19.26 | 19.54 | 19.10 | 19.47 | 2,331,349 | +0.25(+1.32%) |
Nov 14, 2012 | 19.87 | 20.01 | 19.11 | 19.21 | 1,523,611 | -0.48(-2.44%) |
Nov 13, 2012 | 19.76 | 20.22 | 19.57 | 19.70 | 1,571,847 | -0.19(-0.95%) |
Nov 12, 2012 | 20.15 | 20.51 | 19.84 | 19.88 | 1,522,858 | -0.10(-0.52%) |
Nov 09, 2012 | 20.03 | 20.36 | 19.89 | 19.99 | 1,431,382 | -0.16(-0.80%) |
Nov 08, 2012 | 20.18 | 20.41 | 19.99 | 20.15 | 1,398,424 | -0.09(-0.47%) |
Nov 07, 2012 | 20.37 | 20.46 | 20.04 | 20.24 | 1,524,033 | -0.34(-1.65%) |
Nov 06, 2012 | 20.09 | 20.61 | 20.06 | 20.58 | 1,661,098 | +0.52(+2.59%) |
Nov 05, 2012 | 19.91 | 20.14 | 19.87 | 20.06 | 1,491,707 | +0.22(+1.09%) |
Nov 02, 2012 | 20.53 | 20.70 | 19.78 | 19.85 | 1,730,562 | -0.64(-3.13%) |