Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.03 | 25.40 | 24.74 | 24.82 | 8,067,019 | -0.23(-0.91%) |
Jan 30, 2013 | 25.09 | 25.31 | 24.97 | 25.04 | 2,708,954 | -0.11(-0.44%) |
Jan 29, 2013 | 25.18 | 25.27 | 24.89 | 25.15 | 4,683,066 | -0.25(-0.99%) |
Jan 28, 2013 | 24.96 | 25.57 | 24.89 | 25.41 | 3,978,106 | +0.45(+1.80%) |
Jan 25, 2013 | 24.50 | 25.13 | 24.46 | 24.96 | 4,584,862 | +0.50(+2.07%) |
Jan 24, 2013 | 24.20 | 24.78 | 23.96 | 24.45 | 3,295,727 | +0.03(+0.13%) |
Jan 23, 2013 | 24.22 | 24.45 | 24.14 | 24.42 | 2,992,953 | +0.25(+1.04%) |
Jan 22, 2013 | 23.94 | 24.33 | 23.94 | 24.17 | 2,733,854 | +0.08(+0.33%) |
Jan 18, 2013 | 23.92 | 24.16 | 23.87 | 24.09 | 2,862,162 | -0.11(-0.46%) |
Jan 17, 2013 | 23.94 | 24.39 | 23.90 | 24.20 | 3,227,128 | +0.34(+1.42%) |
Jan 16, 2013 | 23.17 | 24.05 | 23.14 | 23.86 | 5,388,291 | +0.72(+3.10%) |
Jan 15, 2013 | 23.12 | 23.21 | 22.95 | 23.14 | 3,958,644 | +0.14(+0.62%) |
Jan 14, 2013 | 22.64 | 23.14 | 22.63 | 23.00 | 7,672,908 | -0.36(-1.55%) |
Jan 11, 2013 | 23.71 | 23.77 | 23.28 | 23.36 | 5,429,690 | -0.02(-0.10%) |
Jan 10, 2013 | 23.75 | 23.75 | 23.29 | 23.39 | 3,837,524 | -0.17(-0.74%) |
Jan 09, 2013 | 23.42 | 23.57 | 23.23 | 23.56 | 2,473,062 | +0.21(+0.91%) |
Jan 08, 2013 | 23.53 | 23.61 | 23.34 | 23.35 | 3,061,373 | -0.28(-1.17%) |
Jan 07, 2013 | 23.43 | 23.72 | 23.40 | 23.62 | 2,367,960 | +0.11(+0.47%) |
Jan 04, 2013 | 24.00 | 24.05 | 23.47 | 23.51 | 3,917,154 | -0.44(-1.84%) |
Jan 03, 2013 | 24.08 | 24.33 | 23.88 | 23.96 | 2,477,340 | -0.26(-1.08%) |
Jan 02, 2013 | 24.11 | 24.22 | 23.20 | 24.22 | 3,794,992 | +1.02(+4.39%) |
Dec 31, 2012 | 22.80 | 23.20 | 22.72 | 23.20 | 1,960,691 | +0.37(+1.62%) |
Dec 28, 2012 | 22.83 | 23.14 | 22.80 | 22.83 | 1,563,360 | -0.23(-0.99%) |
Dec 27, 2012 | 23.21 | 23.30 | 22.76 | 23.06 | 2,182,095 | -0.23(-0.98%) |
Dec 26, 2012 | 23.32 | 23.43 | 23.14 | 23.28 | 1,569,935 | +0.02(+0.07%) |
Dec 24, 2012 | 23.24 | 23.31 | 22.90 | 23.27 | 849,218 | +0.06(+0.24%) |
Dec 21, 2012 | 22.79 | 23.35 | 22.79 | 23.21 | 6,395,574 | -0.10(-0.44%) |
Dec 20, 2012 | 23.56 | 23.71 | 23.11 | 23.32 | 5,661,684 | -0.40(-1.70%) |
Dec 19, 2012 | 23.72 | 24.26 | 23.69 | 23.72 | 3,815,240 | +0.14(+0.60%) |
Dec 18, 2012 | 23.44 | 23.68 | 23.36 | 23.58 | 2,338,725 | +0.24(+1.01%) |
Dec 17, 2012 | 23.36 | 23.59 | 23.12 | 23.34 | 2,513,772 | +0.02(+0.07%) |
Dec 14, 2012 | 22.98 | 23.59 | 22.92 | 23.32 | 3,506,586 | +0.15(+0.65%) |
Dec 13, 2012 | 23.77 | 23.77 | 23.09 | 23.17 | 3,624,074 | -0.57(-2.39%) |
Dec 12, 2012 | 23.84 | 24.01 | 23.70 | 23.74 | 2,582,463 | -0.10(-0.43%) |
Dec 11, 2012 | 23.53 | 23.89 | 23.51 | 23.85 | 4,062,564 | +0.34(+1.44%) |
Dec 10, 2012 | 23.24 | 23.58 | 23.17 | 23.51 | 3,089,237 | +0.24(+1.05%) |
Dec 07, 2012 | 23.39 | 23.67 | 22.88 | 23.26 | 3,378,925 | -0.12(-0.51%) |
Dec 06, 2012 | 23.04 | 23.43 | 22.98 | 23.38 | 3,428,863 | +0.34(+1.47%) |
Dec 05, 2012 | 22.72 | 23.04 | 22.65 | 23.04 | 2,969,520 | +0.20(+0.86%) |
Dec 04, 2012 | 22.65 | 22.91 | 22.53 | 22.84 | 3,068,027 | -0.19(-0.82%) |
Nov 30, 2012 | 23.10 | 23.36 | 23.00 | 23.03 | 3,960,786 | -0.17(-0.71%) |
Nov 29, 2012 | 22.86 | 23.33 | 22.76 | 23.20 | 4,913,244 | +0.43(+1.91%) |
Nov 28, 2012 | 22.18 | 22.80 | 22.12 | 22.76 | 3,249,647 | +0.43(+1.94%) |
Nov 27, 2012 | 22.25 | 22.55 | 22.23 | 22.33 | 2,012,624 | +0.00(+0.00%) |
Nov 26, 2012 | 22.09 | 22.48 | 22.06 | 22.33 | 2,201,105 | +0.09(+0.43%) |
Nov 23, 2012 | 21.98 | 22.35 | 21.78 | 22.24 | 1,174,072 | +0.41(+1.88%) |
Nov 21, 2012 | 21.64 | 21.91 | 21.62 | 21.83 | 2,747,927 | +0.17(+0.80%) |
Nov 20, 2012 | 21.59 | 21.65 | 21.44 | 21.65 | 3,193,658 | -0.01(-0.04%) |
Nov 19, 2012 | 21.34 | 21.68 | 21.32 | 21.66 | 2,967,218 | +0.34(+1.59%) |
Nov 16, 2012 | 21.53 | 21.60 | 21.11 | 21.32 | 4,257,585 | -0.31(-1.44%) |
Nov 15, 2012 | 21.98 | 22.04 | 21.56 | 21.63 | 2,412,670 | -0.37(-1.67%) |
Nov 14, 2012 | 22.45 | 22.45 | 21.94 | 22.00 | 2,292,097 | -0.33(-1.48%) |
Nov 13, 2012 | 22.39 | 22.65 | 22.26 | 22.33 | 1,591,414 | -0.15(-0.67%) |
Nov 12, 2012 | 22.53 | 22.61 | 22.27 | 22.48 | 1,260,860 | +0.08(+0.35%) |
Nov 09, 2012 | 22.60 | 22.76 | 22.39 | 22.40 | 3,265,463 | -0.23(-1.01%) |
Nov 08, 2012 | 22.95 | 22.95 | 22.60 | 22.63 | 2,702,290 | +0.06(+0.28%) |
Nov 07, 2012 | 23.04 | 23.16 | 22.48 | 22.57 | 3,408,089 | -0.62(-2.69%) |
Nov 06, 2012 | 22.64 | 23.34 | 22.58 | 23.19 | 4,359,032 | +0.53(+2.33%) |
Nov 05, 2012 | 22.14 | 22.77 | 22.05 | 22.66 | 2,314,918 | +0.50(+2.28%) |
Nov 02, 2012 | 22.47 | 22.57 | 22.13 | 22.16 | 2,563,745 | -0.35(-1.54%) |