Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.55 | 23.84 | 23.49 | 23.67 | 735,905 | +0.00(+0.00%) |
Jan 30, 2013 | 23.55 | 23.72 | 23.49 | 23.67 | 286,852 | +0.13(+0.55%) |
Jan 29, 2013 | 23.38 | 23.54 | 23.29 | 23.54 | 368,217 | +0.19(+0.80%) |
Jan 28, 2013 | 23.34 | 23.47 | 23.19 | 23.35 | 390,623 | +0.07(+0.32%) |
Jan 25, 2013 | 23.26 | 23.28 | 23.01 | 23.27 | 292,984 | +0.06(+0.24%) |
Jan 24, 2013 | 23.32 | 23.33 | 23.18 | 23.22 | 192,488 | -0.07(-0.28%) |
Jan 23, 2013 | 23.34 | 23.35 | 23.23 | 23.28 | 332,666 | -0.02(-0.08%) |
Jan 22, 2013 | 23.28 | 23.35 | 23.17 | 23.30 | 467,865 | +0.07(+0.28%) |
Jan 18, 2013 | 23.13 | 23.24 | 23.00 | 23.24 | 400,750 | +0.14(+0.60%) |
Jan 17, 2013 | 23.12 | 23.23 | 23.06 | 23.10 | 341,173 | +0.07(+0.32%) |
Jan 16, 2013 | 22.99 | 23.04 | 22.85 | 23.02 | 245,190 | +0.11(+0.49%) |
Jan 15, 2013 | 22.88 | 22.93 | 22.80 | 22.91 | 433,444 | +0.07(+0.33%) |
Jan 14, 2013 | 23.00 | 23.03 | 22.80 | 22.84 | 339,745 | -0.18(-0.77%) |
Jan 11, 2013 | 23.16 | 23.16 | 22.93 | 23.01 | 269,112 | -0.01(-0.04%) |
Jan 10, 2013 | 23.09 | 23.16 | 22.98 | 23.02 | 224,271 | +0.06(+0.24%) |
Jan 09, 2013 | 22.99 | 23.13 | 22.92 | 22.97 | 291,168 | -0.01(-0.04%) |
Jan 08, 2013 | 22.64 | 22.98 | 22.56 | 22.98 | 518,673 | +0.37(+1.65%) |
Jan 07, 2013 | 22.86 | 22.86 | 22.57 | 22.60 | 339,835 | +0.00(+0.00%) |
Jan 04, 2013 | 22.50 | 22.66 | 22.41 | 22.60 | 449,455 | +0.24(+1.08%) |
Jan 03, 2013 | 22.25 | 22.52 | 22.25 | 22.36 | 579,564 | +0.14(+0.63%) |
Jan 02, 2013 | 22.05 | 22.23 | 22.02 | 22.22 | 850,057 | +0.34(+1.58%) |
Dec 31, 2012 | 21.65 | 21.94 | 21.53 | 21.88 | 351,674 | +0.28(+1.29%) |
Dec 28, 2012 | 21.63 | 21.76 | 21.52 | 21.60 | 226,967 | -0.16(-0.73%) |
Dec 27, 2012 | 21.76 | 21.90 | 21.51 | 21.76 | 246,521 | -0.04(-0.17%) |
Dec 26, 2012 | 21.91 | 21.97 | 21.71 | 21.79 | 220,916 | -0.12(-0.55%) |
Dec 24, 2012 | 21.80 | 21.99 | 21.73 | 21.91 | 250,978 | +0.16(+0.73%) |
Dec 21, 2012 | 21.85 | 21.85 | 21.53 | 21.76 | 755,024 | -0.12(-0.55%) |
Dec 20, 2012 | 21.90 | 22.01 | 21.82 | 21.88 | 1,805,461 | -0.79(-3.49%) |
Dec 19, 2012 | 22.83 | 22.90 | 22.55 | 22.67 | 353,347 | -0.12(-0.53%) |
Dec 18, 2012 | 22.50 | 22.85 | 22.39 | 22.79 | 323,638 | +0.40(+1.79%) |
Dec 17, 2012 | 22.34 | 22.43 | 22.16 | 22.39 | 595,252 | +0.40(+1.82%) |
Dec 14, 2012 | 22.41 | 22.76 | 21.92 | 21.99 | 434,077 | -1.03(-4.49%) |
Dec 13, 2012 | 23.27 | 23.27 | 22.79 | 23.02 | 1,032,572 | -0.12(-0.52%) |
Dec 12, 2012 | 23.50 | 23.50 | 23.02 | 23.14 | 472,947 | -0.16(-0.68%) |
Dec 11, 2012 | 23.47 | 23.52 | 23.25 | 23.30 | 325,828 | -0.03(-0.12%) |
Dec 10, 2012 | 23.24 | 23.40 | 23.13 | 23.33 | 378,605 | +0.19(+0.80%) |
Dec 07, 2012 | 23.23 | 23.29 | 22.97 | 23.14 | 264,111 | +0.04(+0.16%) |
Dec 06, 2012 | 23.02 | 23.11 | 22.84 | 23.11 | 159,611 | +0.08(+0.36%) |
Dec 05, 2012 | 23.16 | 23.24 | 22.98 | 23.02 | 302,438 | -0.07(-0.28%) |
Dec 04, 2012 | 23.02 | 23.14 | 22.95 | 23.09 | 352,497 | +0.14(+0.61%) |
Nov 30, 2012 | 22.82 | 22.98 | 22.72 | 22.95 | 308,875 | +0.20(+0.90%) |
Nov 29, 2012 | 22.59 | 22.77 | 22.49 | 22.74 | 267,779 | +0.22(+0.99%) |
Nov 28, 2012 | 22.36 | 22.71 | 22.17 | 22.52 | 199,360 | +0.17(+0.75%) |
Nov 27, 2012 | 22.34 | 22.45 | 22.14 | 22.35 | 195,126 | +0.03(+0.13%) |
Nov 26, 2012 | 21.70 | 22.34 | 21.64 | 22.32 | 593,897 | +0.75(+3.50%) |
Nov 23, 2012 | 21.45 | 21.60 | 21.40 | 21.57 | 143,827 | +0.14(+0.65%) |
Nov 21, 2012 | 21.43 | 21.55 | 21.36 | 21.43 | 313,987 | +0.00(+0.00%) |
Nov 20, 2012 | 21.66 | 21.66 | 21.32 | 21.43 | 284,618 | -0.16(-0.73%) |
Nov 19, 2012 | 21.84 | 21.89 | 21.51 | 21.59 | 417,962 | -0.07(-0.30%) |
Nov 16, 2012 | 21.08 | 21.78 | 20.68 | 21.65 | 651,146 | +1.01(+4.87%) |
Nov 15, 2012 | 20.20 | 20.93 | 19.57 | 20.65 | 478,498 | +0.43(+2.12%) |
Nov 14, 2012 | 21.38 | 21.42 | 20.01 | 20.22 | 694,743 | -1.14(-5.32%) |
Nov 13, 2012 | 21.99 | 22.01 | 20.87 | 21.36 | 514,984 | -0.66(-3.00%) |
Nov 12, 2012 | 22.02 | 22.20 | 21.92 | 22.02 | 308,191 | +0.11(+0.51%) |
Nov 09, 2012 | 21.82 | 22.03 | 21.72 | 21.91 | 862,090 | +0.18(+0.82%) |
Nov 08, 2012 | 21.81 | 21.90 | 21.54 | 21.73 | 540,820 | +0.50(+2.37%) |
Nov 07, 2012 | 21.50 | 21.71 | 20.78 | 21.22 | 604,100 | -0.67(-3.06%) |
Nov 06, 2012 | 22.41 | 22.42 | 21.79 | 21.90 | 318,464 | -0.43(-1.92%) |
Nov 05, 2012 | 22.30 | 22.39 | 22.13 | 22.32 | 144,453 | +0.03(+0.13%) |
Nov 02, 2012 | 22.62 | 22.62 | 22.29 | 22.30 | 221,097 | -0.31(-1.36%) |