Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.75 | 24.95 | 24.62 | 24.62 | 4,867,754 | -0.21(-0.84%) |
Jan 30, 2013 | 24.72 | 25.00 | 24.67 | 24.83 | 7,026,518 | -0.08(-0.31%) |
Jan 29, 2013 | 24.36 | 25.14 | 24.36 | 24.91 | 9,289,682 | -0.13(-0.52%) |
Jan 28, 2013 | 25.22 | 25.22 | 24.78 | 25.04 | 6,113,178 | -0.23(-0.92%) |
Jan 25, 2013 | 25.32 | 25.32 | 25.08 | 25.27 | 5,136,847 | +0.07(+0.28%) |
Jan 24, 2013 | 25.14 | 25.41 | 25.08 | 25.20 | 4,517,834 | +0.08(+0.33%) |
Jan 23, 2013 | 24.95 | 25.24 | 24.91 | 25.11 | 5,640,219 | +0.11(+0.45%) |
Jan 22, 2013 | 24.76 | 25.03 | 24.74 | 25.00 | 6,020,088 | +0.09(+0.36%) |
Jan 18, 2013 | 24.76 | 24.91 | 24.68 | 24.91 | 5,093,036 | +0.16(+0.65%) |
Jan 17, 2013 | 24.28 | 25.08 | 24.21 | 24.75 | 8,211,662 | +0.62(+2.59%) |
Jan 16, 2013 | 24.10 | 24.23 | 24.02 | 24.13 | 3,170,464 | -0.12(-0.51%) |
Jan 15, 2013 | 24.09 | 24.32 | 23.94 | 24.25 | 5,488,372 | -0.02(-0.07%) |
Jan 14, 2013 | 23.85 | 24.27 | 23.85 | 24.27 | 5,805,275 | +0.43(+1.80%) |
Jan 11, 2013 | 23.86 | 23.86 | 23.57 | 23.84 | 3,032,114 | +0.06(+0.25%) |
Jan 10, 2013 | 24.07 | 24.09 | 23.50 | 23.78 | 6,546,681 | -0.19(-0.79%) |
Jan 09, 2013 | 24.04 | 24.23 | 23.85 | 23.97 | 5,992,305 | -0.05(-0.20%) |
Jan 08, 2013 | 24.14 | 24.19 | 23.87 | 24.02 | 6,363,259 | -0.23(-0.93%) |
Jan 07, 2013 | 24.12 | 24.33 | 24.06 | 24.25 | 4,180,902 | -0.04(-0.15%) |
Jan 04, 2013 | 23.99 | 24.31 | 23.87 | 24.28 | 5,505,485 | +0.29(+1.19%) |
Jan 03, 2013 | 23.99 | 24.13 | 23.75 | 24.00 | 6,626,631 | -0.07(-0.30%) |
Jan 02, 2013 | 24.01 | 24.07 | 23.74 | 24.07 | 7,506,684 | +0.39(+1.63%) |
Dec 31, 2012 | 23.03 | 23.71 | 22.97 | 23.68 | 5,768,665 | +0.55(+2.39%) |
Dec 28, 2012 | 23.28 | 23.35 | 23.09 | 23.13 | 4,633,986 | -0.42(-1.79%) |
Dec 27, 2012 | 23.55 | 23.63 | 23.24 | 23.55 | 3,392,749 | -0.04(-0.18%) |
Dec 26, 2012 | 23.54 | 23.67 | 23.45 | 23.59 | 3,553,598 | +0.13(+0.56%) |
Dec 24, 2012 | 23.31 | 23.63 | 23.18 | 23.46 | 2,232,962 | +0.10(+0.41%) |
Dec 21, 2012 | 23.28 | 23.48 | 23.03 | 23.37 | 7,318,361 | -0.17(-0.71%) |
Dec 20, 2012 | 23.12 | 23.63 | 23.06 | 23.53 | 7,161,831 | +0.41(+1.77%) |
Dec 19, 2012 | 23.10 | 23.24 | 22.96 | 23.12 | 5,538,406 | -0.02(-0.10%) |
Dec 18, 2012 | 22.71 | 23.17 | 22.60 | 23.15 | 5,741,508 | +0.46(+2.04%) |
Dec 17, 2012 | 22.67 | 22.74 | 22.47 | 22.68 | 5,800,087 | +0.06(+0.26%) |
Dec 14, 2012 | 22.39 | 22.71 | 22.38 | 22.62 | 5,071,939 | +0.25(+1.12%) |
Dec 13, 2012 | 22.53 | 22.65 | 22.23 | 22.37 | 8,528,848 | +0.15(+0.70%) |
Dec 12, 2012 | 22.17 | 22.45 | 22.00 | 22.22 | 8,566,469 | +0.15(+0.67%) |
Dec 11, 2012 | 21.71 | 22.08 | 21.70 | 22.07 | 6,340,252 | +0.48(+2.20%) |
Dec 10, 2012 | 21.33 | 21.62 | 21.32 | 21.60 | 3,192,006 | +0.17(+0.80%) |
Dec 07, 2012 | 21.46 | 21.55 | 21.30 | 21.42 | 3,780,102 | +0.04(+0.19%) |
Dec 06, 2012 | 21.46 | 21.48 | 21.24 | 21.38 | 4,902,417 | -0.04(-0.17%) |
Dec 05, 2012 | 21.55 | 21.61 | 20.87 | 21.42 | 8,948,213 | -0.13(-0.61%) |
Dec 04, 2012 | 21.82 | 22.13 | 21.51 | 21.55 | 6,672,657 | -0.53(-2.40%) |
Nov 30, 2012 | 22.18 | 22.20 | 21.92 | 22.08 | 3,950,154 | -0.10(-0.46%) |
Nov 29, 2012 | 21.99 | 22.19 | 21.86 | 22.18 | 6,095,988 | +0.23(+1.03%) |
Nov 28, 2012 | 21.39 | 21.98 | 21.30 | 21.95 | 5,376,967 | +0.40(+1.88%) |
Nov 27, 2012 | 21.39 | 21.85 | 21.30 | 21.55 | 7,585,270 | +0.09(+0.42%) |
Nov 26, 2012 | 21.45 | 21.49 | 21.23 | 21.46 | 3,465,093 | -0.10(-0.44%) |
Nov 23, 2012 | 21.21 | 21.55 | 21.19 | 21.55 | 2,119,279 | +0.48(+2.26%) |
Nov 21, 2012 | 21.11 | 21.12 | 20.99 | 21.08 | 3,217,084 | +0.06(+0.28%) |
Nov 20, 2012 | 21.08 | 21.17 | 20.90 | 21.02 | 5,798,371 | -0.14(-0.65%) |
Nov 19, 2012 | 20.80 | 21.18 | 20.64 | 21.16 | 6,692,682 | +0.76(+3.73%) |
Nov 16, 2012 | 20.01 | 20.43 | 19.59 | 20.39 | 9,952,727 | +0.39(+1.96%) |
Nov 15, 2012 | 20.07 | 20.38 | 19.94 | 20.00 | 6,462,355 | +0.02(+0.09%) |
Nov 14, 2012 | 20.45 | 20.45 | 19.93 | 19.98 | 7,021,806 | -0.44(-2.15%) |
Nov 13, 2012 | 20.38 | 20.55 | 20.06 | 20.42 | 6,761,082 | +0.00(+0.00%) |
Nov 12, 2012 | 20.46 | 20.53 | 20.24 | 20.42 | 3,891,054 | -0.11(-0.55%) |
Nov 09, 2012 | 20.08 | 21.00 | 20.08 | 20.54 | 6,612,137 | +0.22(+1.07%) |
Nov 08, 2012 | 20.67 | 20.67 | 20.12 | 20.32 | 5,721,620 | -0.29(-1.40%) |
Nov 07, 2012 | 20.72 | 20.79 | 20.54 | 20.61 | 6,340,824 | -0.38(-1.82%) |
Nov 06, 2012 | 20.88 | 21.24 | 20.84 | 20.99 | 5,290,920 | +0.15(+0.71%) |
Nov 05, 2012 | 21.17 | 21.21 | 20.70 | 20.84 | 6,087,349 | -0.33(-1.56%) |
Nov 02, 2012 | 21.83 | 21.83 | 21.08 | 21.17 | 7,186,592 | -0.59(-2.71%) |