Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.01 | 24.32 | 23.86 | 24.05 | 2,531,317 | -0.04(-0.17%) |
Jan 30, 2013 | 24.14 | 24.31 | 23.95 | 24.09 | 2,788,066 | -0.13(-0.54%) |
Jan 29, 2013 | 23.89 | 24.27 | 23.56 | 24.22 | 2,724,273 | +0.20(+0.83%) |
Jan 28, 2013 | 23.58 | 24.12 | 23.57 | 24.02 | 3,246,663 | +0.44(+1.87%) |
Jan 25, 2013 | 22.81 | 23.60 | 22.70 | 23.58 | 2,973,441 | +0.77(+3.38%) |
Jan 24, 2013 | 22.85 | 22.96 | 22.61 | 22.81 | 3,091,760 | -0.34(-1.47%) |
Jan 23, 2013 | 23.16 | 23.30 | 22.83 | 23.15 | 2,763,112 | +0.05(+0.22%) |
Jan 22, 2013 | 23.21 | 23.23 | 22.78 | 23.10 | 2,501,233 | -0.13(-0.56%) |
Jan 18, 2013 | 23.40 | 23.45 | 23.11 | 23.23 | 1,743,285 | -0.10(-0.43%) |
Jan 17, 2013 | 23.30 | 23.46 | 22.93 | 23.33 | 2,575,741 | +0.18(+0.78%) |
Jan 16, 2013 | 23.50 | 23.66 | 23.15 | 23.15 | 2,555,366 | -0.23(-0.98%) |
Jan 15, 2013 | 23.07 | 23.49 | 22.88 | 23.38 | 2,006,877 | +0.20(+0.86%) |
Jan 14, 2013 | 23.08 | 23.20 | 22.93 | 23.18 | 1,226,785 | +0.16(+0.70%) |
Jan 11, 2013 | 23.10 | 23.25 | 22.83 | 23.02 | 1,484,510 | -0.16(-0.69%) |
Jan 10, 2013 | 23.14 | 23.28 | 22.78 | 23.18 | 1,470,646 | +0.16(+0.70%) |
Jan 09, 2013 | 23.41 | 23.46 | 23.01 | 23.02 | 1,351,929 | -0.33(-1.41%) |
Jan 08, 2013 | 23.00 | 23.46 | 22.88 | 23.35 | 2,101,020 | +0.35(+1.52%) |
Jan 07, 2013 | 23.00 | 23.09 | 22.51 | 23.00 | 1,954,456 | +0.06(+0.26%) |
Jan 04, 2013 | 23.00 | 23.11 | 22.54 | 22.94 | 2,305,080 | +0.04(+0.17%) |
Jan 03, 2013 | 23.41 | 23.43 | 22.77 | 22.90 | 2,221,787 | -0.40(-1.72%) |
Jan 02, 2013 | 23.50 | 23.50 | 22.26 | 23.30 | 3,343,263 | +1.04(+4.67%) |
Dec 31, 2012 | 21.83 | 22.34 | 21.66 | 22.26 | 1,944,506 | +0.39(+1.78%) |
Dec 28, 2012 | 21.94 | 22.15 | 21.84 | 21.87 | 1,036,225 | -0.21(-0.95%) |
Dec 27, 2012 | 22.20 | 22.20 | 21.85 | 22.08 | 1,662,230 | -0.08(-0.36%) |
Dec 26, 2012 | 22.15 | 22.61 | 22.05 | 22.16 | 1,366,191 | -0.05(-0.23%) |
Dec 24, 2012 | 22.19 | 22.22 | 21.90 | 22.21 | 589,880 | +0.08(+0.36%) |
Dec 21, 2012 | 21.79 | 22.21 | 21.50 | 22.13 | 3,710,754 | -0.27(-1.21%) |
Dec 20, 2012 | 22.93 | 23.00 | 22.34 | 22.40 | 2,289,562 | -0.50(-2.18%) |
Dec 19, 2012 | 22.96 | 23.05 | 22.79 | 22.90 | 2,612,643 | -0.05(-0.22%) |
Dec 18, 2012 | 22.32 | 23.01 | 22.24 | 22.95 | 2,982,212 | +0.63(+2.82%) |
Dec 17, 2012 | 22.01 | 22.33 | 21.83 | 22.32 | 1,883,125 | +0.31(+1.41%) |
Dec 14, 2012 | 21.83 | 22.10 | 21.73 | 22.01 | 1,880,895 | +0.15(+0.69%) |
Dec 13, 2012 | 22.25 | 22.43 | 21.60 | 21.86 | 2,248,571 | -0.38(-1.71%) |
Dec 12, 2012 | 22.42 | 22.50 | 22.09 | 22.24 | 2,177,912 | -0.18(-0.80%) |
Dec 11, 2012 | 22.09 | 22.50 | 22.03 | 22.42 | 2,613,757 | +0.54(+2.47%) |
Dec 10, 2012 | 21.66 | 22.14 | 21.63 | 21.88 | 1,333,018 | +0.05(+0.25%) |
Dec 07, 2012 | 21.95 | 22.00 | 21.52 | 21.82 | 1,648,498 | -0.10(-0.43%) |
Dec 06, 2012 | 21.96 | 22.11 | 21.87 | 21.92 | 1,603,497 | -0.07(-0.32%) |
Dec 05, 2012 | 21.64 | 22.05 | 21.44 | 21.99 | 1,731,679 | +0.39(+1.81%) |
Dec 04, 2012 | 21.79 | 21.88 | 21.49 | 21.60 | 1,844,390 | -0.64(-2.88%) |
Nov 30, 2012 | 22.00 | 22.46 | 21.96 | 22.24 | 3,115,236 | +0.18(+0.82%) |
Nov 29, 2012 | 21.89 | 22.20 | 21.81 | 22.06 | 1,913,648 | +0.25(+1.15%) |
Nov 28, 2012 | 21.68 | 21.85 | 21.15 | 21.81 | 2,365,048 | +0.06(+0.28%) |
Nov 27, 2012 | 21.51 | 21.82 | 21.46 | 21.75 | 3,535,611 | +0.18(+0.83%) |
Nov 26, 2012 | 20.68 | 21.59 | 20.68 | 21.57 | 3,319,852 | +0.92(+4.46%) |
Nov 23, 2012 | 20.53 | 20.83 | 20.50 | 20.65 | 1,311,291 | +0.18(+0.88%) |
Nov 21, 2012 | 20.15 | 20.57 | 20.13 | 20.47 | 2,747,426 | +0.37(+1.84%) |
Nov 20, 2012 | 21.08 | 21.43 | 19.99 | 20.10 | 7,577,050 | -1.47(-6.82%) |
Nov 19, 2012 | 20.83 | 21.66 | 20.61 | 21.57 | 5,764,701 | +1.22(+6.00%) |
Nov 16, 2012 | 20.39 | 20.54 | 20.18 | 20.35 | 4,729,538 | +0.01(+0.05%) |
Nov 15, 2012 | 20.25 | 20.56 | 20.17 | 20.34 | 4,013,421 | +0.18(+0.90%) |
Nov 14, 2012 | 20.79 | 20.95 | 20.14 | 20.16 | 2,168,693 | -0.55(-2.66%) |
Nov 13, 2012 | 20.98 | 21.02 | 20.70 | 20.71 | 2,163,309 | -0.37(-1.76%) |
Nov 12, 2012 | 21.24 | 21.25 | 21.00 | 21.08 | 888,475 | -0.07(-0.33%) |
Nov 09, 2012 | 21.38 | 21.41 | 20.99 | 21.15 | 2,069,695 | -0.27(-1.27%) |
Nov 08, 2012 | 21.91 | 21.97 | 21.41 | 21.42 | 1,333,639 | -0.32(-1.46%) |
Nov 07, 2012 | 22.55 | 22.56 | 21.51 | 21.74 | 2,716,087 | -0.97(-4.27%) |
Nov 06, 2012 | 22.78 | 23.00 | 22.67 | 22.71 | 1,388,435 | +0.04(+0.18%) |
Nov 05, 2012 | 22.67 | 22.78 | 22.46 | 22.67 | 866,297 | -0.03(-0.13%) |
Nov 02, 2012 | 23.11 | 23.14 | 22.70 | 22.70 | 1,354,688 | -0.25(-1.09%) |