Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.76 | 24.96 | 24.63 | 24.63 | 4,865,692 | -0.21(-0.84%) |
Jan 30, 2013 | 24.73 | 25.01 | 24.68 | 24.84 | 7,023,541 | -0.08(-0.31%) |
Jan 29, 2013 | 24.37 | 25.15 | 24.37 | 24.92 | 9,285,746 | -0.13(-0.52%) |
Jan 28, 2013 | 25.23 | 25.23 | 24.79 | 25.05 | 6,110,588 | -0.23(-0.92%) |
Jan 25, 2013 | 25.33 | 25.33 | 25.09 | 25.28 | 5,134,671 | +0.07(+0.28%) |
Jan 24, 2013 | 25.15 | 25.42 | 25.09 | 25.21 | 4,515,919 | +0.08(+0.33%) |
Jan 23, 2013 | 24.96 | 25.26 | 24.92 | 25.12 | 5,637,829 | +0.11(+0.45%) |
Jan 22, 2013 | 24.77 | 25.04 | 24.75 | 25.01 | 6,017,538 | +0.09(+0.36%) |
Jan 18, 2013 | 24.77 | 24.92 | 24.69 | 24.92 | 5,090,878 | +0.16(+0.65%) |
Jan 17, 2013 | 24.29 | 25.09 | 24.22 | 24.76 | 8,208,183 | +0.62(+2.59%) |
Jan 16, 2013 | 24.11 | 24.24 | 24.03 | 24.14 | 3,169,120 | -0.12(-0.51%) |
Jan 15, 2013 | 24.10 | 24.33 | 23.95 | 24.26 | 5,486,047 | -0.02(-0.07%) |
Jan 14, 2013 | 23.86 | 24.28 | 23.86 | 24.28 | 5,802,816 | +0.43(+1.80%) |
Jan 11, 2013 | 23.87 | 23.87 | 23.58 | 23.85 | 3,030,830 | +0.06(+0.25%) |
Jan 10, 2013 | 24.08 | 24.10 | 23.51 | 23.79 | 6,543,908 | -0.19(-0.79%) |
Jan 09, 2013 | 24.05 | 24.24 | 23.86 | 23.98 | 5,989,766 | -0.05(-0.20%) |
Jan 08, 2013 | 24.15 | 24.20 | 23.88 | 24.03 | 6,360,563 | -0.23(-0.93%) |
Jan 07, 2013 | 24.13 | 24.34 | 24.07 | 24.26 | 4,179,131 | -0.04(-0.15%) |
Jan 04, 2013 | 24.00 | 24.32 | 23.88 | 24.29 | 5,503,152 | +0.29(+1.19%) |
Jan 03, 2013 | 24.00 | 24.14 | 23.76 | 24.01 | 6,623,823 | -0.07(-0.30%) |
Jan 02, 2013 | 24.02 | 24.08 | 23.75 | 24.08 | 7,503,503 | +0.39(+1.63%) |
Dec 31, 2012 | 23.04 | 23.72 | 22.98 | 23.69 | 5,766,221 | +0.55(+2.39%) |
Dec 28, 2012 | 23.29 | 23.36 | 23.10 | 23.14 | 4,632,023 | -0.42(-1.79%) |
Dec 27, 2012 | 23.56 | 23.64 | 23.25 | 23.56 | 3,391,312 | -0.04(-0.18%) |
Dec 26, 2012 | 23.55 | 23.68 | 23.46 | 23.60 | 3,552,093 | +0.13(+0.56%) |
Dec 24, 2012 | 23.32 | 23.64 | 23.19 | 23.47 | 2,232,016 | +0.10(+0.41%) |
Dec 21, 2012 | 23.29 | 23.49 | 23.04 | 23.38 | 7,315,260 | -0.17(-0.71%) |
Dec 20, 2012 | 23.13 | 23.64 | 23.07 | 23.54 | 7,158,796 | +0.41(+1.77%) |
Dec 19, 2012 | 23.11 | 23.25 | 22.97 | 23.13 | 5,536,060 | -0.02(-0.10%) |
Dec 18, 2012 | 22.72 | 23.18 | 22.61 | 23.16 | 5,739,076 | +0.46(+2.04%) |
Dec 17, 2012 | 22.67 | 22.75 | 22.48 | 22.69 | 5,797,630 | +0.06(+0.26%) |
Dec 14, 2012 | 22.40 | 22.72 | 22.39 | 22.63 | 5,069,791 | +0.25(+1.12%) |
Dec 13, 2012 | 22.54 | 22.66 | 22.23 | 22.38 | 8,525,235 | +0.15(+0.70%) |
Dec 12, 2012 | 22.18 | 22.46 | 22.01 | 22.23 | 8,562,839 | +0.15(+0.67%) |
Dec 11, 2012 | 21.72 | 22.09 | 21.71 | 22.08 | 6,337,565 | +0.48(+2.20%) |
Dec 10, 2012 | 21.34 | 21.63 | 21.32 | 21.60 | 3,190,653 | +0.17(+0.80%) |
Dec 07, 2012 | 21.47 | 21.56 | 21.31 | 21.43 | 3,778,500 | +0.04(+0.19%) |
Dec 06, 2012 | 21.47 | 21.49 | 21.25 | 21.39 | 4,900,339 | -0.04(-0.17%) |
Dec 05, 2012 | 21.56 | 21.62 | 20.88 | 21.43 | 8,944,422 | -0.13(-0.61%) |
Dec 04, 2012 | 21.83 | 22.14 | 21.52 | 21.56 | 6,669,830 | -0.53(-2.40%) |
Nov 30, 2012 | 22.19 | 22.21 | 21.93 | 22.09 | 3,948,481 | -0.10(-0.46%) |
Nov 29, 2012 | 22.00 | 22.20 | 21.87 | 22.19 | 6,093,405 | +0.23(+1.03%) |
Nov 28, 2012 | 21.40 | 21.98 | 21.31 | 21.96 | 5,374,689 | +0.40(+1.88%) |
Nov 27, 2012 | 21.40 | 21.86 | 21.31 | 21.56 | 7,582,057 | +0.09(+0.42%) |
Nov 26, 2012 | 21.46 | 21.50 | 21.24 | 21.47 | 3,463,625 | -0.10(-0.44%) |
Nov 23, 2012 | 21.22 | 21.56 | 21.20 | 21.56 | 2,118,381 | +0.48(+2.26%) |
Nov 21, 2012 | 21.12 | 21.13 | 21.00 | 21.09 | 3,215,721 | +0.06(+0.28%) |
Nov 20, 2012 | 21.09 | 21.18 | 20.91 | 21.03 | 5,795,914 | -0.14(-0.65%) |
Nov 19, 2012 | 20.81 | 21.19 | 20.65 | 21.16 | 6,689,846 | +0.76(+3.73%) |
Nov 16, 2012 | 20.02 | 20.44 | 19.59 | 20.40 | 9,948,510 | +0.39(+1.96%) |
Nov 15, 2012 | 20.08 | 20.39 | 19.95 | 20.01 | 6,459,617 | +0.02(+0.09%) |
Nov 14, 2012 | 20.46 | 20.46 | 19.94 | 19.99 | 7,018,831 | -0.44(-2.15%) |
Nov 13, 2012 | 20.39 | 20.56 | 20.07 | 20.43 | 6,758,218 | +0.00(+0.00%) |
Nov 12, 2012 | 20.47 | 20.54 | 20.24 | 20.43 | 3,889,405 | -0.11(-0.55%) |
Nov 09, 2012 | 20.09 | 21.01 | 20.09 | 20.54 | 6,609,336 | +0.22(+1.07%) |
Nov 08, 2012 | 20.67 | 20.67 | 20.13 | 20.33 | 5,719,196 | -0.29(-1.40%) |
Nov 07, 2012 | 20.73 | 20.80 | 20.55 | 20.62 | 6,338,137 | -0.38(-1.82%) |
Nov 06, 2012 | 20.89 | 21.25 | 20.85 | 21.00 | 5,288,678 | +0.15(+0.71%) |
Nov 05, 2012 | 21.18 | 21.22 | 20.71 | 20.85 | 6,084,770 | -0.33(-1.56%) |
Nov 02, 2012 | 21.84 | 21.84 | 21.09 | 21.18 | 7,183,547 | -0.59(-2.71%) |