Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.58 | 24.43 | 23.47 | 24.21 | 1,626,426 | +0.70(+2.98%) |
Jan 30, 2013 | 24.00 | 24.70 | 23.46 | 23.51 | 2,272,253 | -0.59(-2.45%) |
Jan 29, 2013 | 23.86 | 24.33 | 23.60 | 24.10 | 1,337,179 | +0.10(+0.42%) |
Jan 28, 2013 | 23.97 | 24.64 | 23.75 | 24.00 | 2,320,378 | +0.05(+0.21%) |
Jan 25, 2013 | 23.43 | 24.26 | 23.28 | 23.95 | 3,926,106 | +0.75(+3.23%) |
Jan 24, 2013 | 22.87 | 23.34 | 22.87 | 23.20 | 3,724,114 | +0.45(+1.98%) |
Jan 23, 2013 | 22.80 | 23.10 | 22.62 | 22.75 | 954,456 | +0.04(+0.18%) |
Jan 22, 2013 | 22.76 | 22.81 | 22.53 | 22.71 | 633,485 | -0.15(-0.66%) |
Jan 18, 2013 | 22.66 | 22.93 | 22.24 | 22.86 | 929,182 | -0.01(-0.04%) |
Jan 17, 2013 | 23.09 | 23.11 | 22.75 | 22.87 | 1,497,626 | -0.09(-0.39%) |
Jan 16, 2013 | 23.28 | 23.28 | 22.39 | 22.96 | 2,032,470 | -0.43(-1.84%) |
Jan 15, 2013 | 23.29 | 23.53 | 23.01 | 23.39 | 1,823,081 | +0.10(+0.43%) |
Jan 14, 2013 | 23.16 | 23.47 | 23.06 | 23.29 | 838,433 | +0.17(+0.74%) |
Jan 11, 2013 | 23.28 | 23.56 | 22.97 | 23.12 | 2,832,109 | -0.32(-1.37%) |
Jan 10, 2013 | 23.47 | 23.89 | 23.33 | 23.44 | 1,441,900 | +0.08(+0.34%) |
Jan 09, 2013 | 23.05 | 23.54 | 23.00 | 23.36 | 1,448,304 | +0.20(+0.86%) |
Jan 08, 2013 | 23.29 | 23.47 | 23.07 | 23.16 | 1,008,382 | -0.10(-0.43%) |
Jan 07, 2013 | 23.00 | 23.45 | 22.72 | 23.26 | 1,114,456 | +0.02(+0.09%) |
Jan 04, 2013 | 23.43 | 23.43 | 22.56 | 23.24 | 782,354 | -0.04(-0.17%) |
Jan 03, 2013 | 23.00 | 23.45 | 22.94 | 23.28 | 1,335,845 | +0.29(+1.24%) |
Jan 02, 2013 | 22.64 | 23.02 | 21.56 | 23.00 | 1,544,346 | +1.44(+6.66%) |
Dec 31, 2012 | 21.53 | 21.98 | 21.45 | 21.56 | 1,210,814 | -0.19(-0.87%) |
Dec 28, 2012 | 21.75 | 21.95 | 21.61 | 21.75 | 560,101 | -0.19(-0.87%) |
Dec 27, 2012 | 21.98 | 22.01 | 21.72 | 21.94 | 746,638 | -0.06(-0.27%) |
Dec 26, 2012 | 22.02 | 22.34 | 21.95 | 22.00 | 879,266 | -0.01(-0.05%) |
Dec 24, 2012 | 21.95 | 22.08 | 21.85 | 22.01 | 210,155 | -0.14(-0.63%) |
Dec 21, 2012 | 22.06 | 22.18 | 21.86 | 22.15 | 631,671 | -0.17(-0.76%) |
Dec 20, 2012 | 22.00 | 22.43 | 21.66 | 22.32 | 2,118,270 | +0.31(+1.41%) |
Dec 19, 2012 | 21.84 | 22.10 | 21.42 | 22.01 | 1,811,835 | +0.43(+1.99%) |
Dec 18, 2012 | 21.80 | 21.94 | 21.50 | 21.58 | 1,356,050 | -0.08(-0.37%) |
Dec 17, 2012 | 21.69 | 21.76 | 21.19 | 21.66 | 1,324,450 | +0.29(+1.36%) |
Dec 14, 2012 | 22.05 | 22.05 | 21.20 | 21.37 | 3,380,445 | -0.58(-2.64%) |
Dec 13, 2012 | 21.54 | 22.13 | 21.54 | 21.95 | 2,019,914 | +0.59(+2.76%) |
Dec 12, 2012 | 21.64 | 21.80 | 21.22 | 21.36 | 1,479,149 | -0.08(-0.37%) |
Dec 11, 2012 | 22.45 | 23.09 | 21.25 | 21.44 | 9,717,615 | -1.56(-6.78%) |
Dec 10, 2012 | 22.85 | 23.09 | 22.64 | 23.00 | 1,183,235 | +0.04(+0.17%) |
Dec 07, 2012 | 21.94 | 23.50 | 21.91 | 22.96 | 2,315,760 | +0.98(+4.46%) |
Dec 06, 2012 | 20.93 | 21.98 | 20.92 | 21.98 | 1,070,747 | +1.04(+4.97%) |
Dec 05, 2012 | 20.70 | 21.07 | 20.34 | 20.94 | 718,159 | +0.32(+1.55%) |
Dec 04, 2012 | 20.90 | 21.08 | 20.50 | 20.62 | 1,080,047 | -1.20(-5.50%) |
Nov 30, 2012 | 22.24 | 22.45 | 21.00 | 21.82 | 1,883,669 | -0.40(-1.80%) |
Nov 29, 2012 | 22.23 | 22.44 | 21.86 | 22.22 | 1,212,113 | +0.14(+0.63%) |
Nov 28, 2012 | 22.41 | 22.68 | 21.82 | 22.08 | 1,046,538 | -0.02(-0.09%) |
Nov 27, 2012 | 22.25 | 22.30 | 21.75 | 22.10 | 1,048,725 | +0.09(+0.41%) |
Nov 26, 2012 | 22.30 | 22.40 | 21.96 | 22.01 | 1,391,616 | -0.43(-1.92%) |
Nov 23, 2012 | 22.45 | 22.50 | 22.11 | 22.44 | 298,908 | -0.02(-0.09%) |
Nov 21, 2012 | 22.50 | 22.81 | 22.30 | 22.46 | 755,553 | -0.07(-0.33%) |
Nov 20, 2012 | 22.44 | 22.68 | 22.17 | 22.54 | 1,128,804 | +0.36(+1.65%) |
Nov 19, 2012 | 22.05 | 22.18 | 21.53 | 22.17 | 584,056 | +0.64(+2.97%) |
Nov 16, 2012 | 21.28 | 21.65 | 20.78 | 21.53 | 529,449 | +0.48(+2.28%) |
Nov 15, 2012 | 21.23 | 21.33 | 20.73 | 21.05 | 600,538 | -0.22(-1.03%) |
Nov 14, 2012 | 20.88 | 21.58 | 20.85 | 21.27 | 650,625 | +0.41(+1.97%) |
Nov 13, 2012 | 21.18 | 21.18 | 20.56 | 20.86 | 1,273,058 | -0.44(-2.07%) |
Nov 12, 2012 | 21.36 | 21.42 | 20.96 | 21.30 | 445,229 | +0.19(+0.90%) |
Nov 09, 2012 | 20.59 | 21.42 | 20.54 | 21.11 | 689,574 | +0.31(+1.49%) |
Nov 08, 2012 | 21.21 | 21.79 | 20.80 | 20.80 | 958,377 | -0.36(-1.70%) |
Nov 07, 2012 | 21.77 | 21.88 | 21.02 | 21.16 | 1,255,061 | -1.01(-4.56%) |
Nov 06, 2012 | 22.37 | 22.65 | 22.10 | 22.17 | 896,932 | -0.29(-1.29%) |
Nov 05, 2012 | 22.86 | 22.99 | 22.22 | 22.46 | 1,641,244 | -0.31(-1.36%) |
Nov 02, 2012 | 23.12 | 23.25 | 22.70 | 22.77 | 1,662,662 | -0.23(-1.00%) |