Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.19 | 21.21 | 21.18 | 21.20 | 3,632,200 | +0.00(+0.00%) |
Jan 30, 2013 | 21.23 | 21.23 | 21.19 | 21.20 | 3,532,341 | -0.04(-0.17%) |
Jan 29, 2013 | 21.19 | 21.25 | 21.19 | 21.23 | 2,517,851 | -0.01(-0.05%) |
Jan 28, 2013 | 21.29 | 21.29 | 21.23 | 21.24 | 3,349,538 | -0.04(-0.20%) |
Jan 25, 2013 | 21.27 | 21.29 | 21.24 | 21.29 | 3,221,290 | +0.03(+0.15%) |
Jan 24, 2013 | 21.30 | 21.30 | 21.25 | 21.25 | 3,084,632 | -0.04(-0.17%) |
Jan 23, 2013 | 21.32 | 21.32 | 21.29 | 21.29 | 4,005,780 | -0.01(-0.05%) |
Jan 22, 2013 | 21.31 | 21.32 | 21.27 | 21.30 | 5,739,344 | +0.00(+0.00%) |
Jan 18, 2013 | 21.26 | 21.31 | 21.23 | 21.30 | 6,533,531 | +0.07(+0.35%) |
Jan 17, 2013 | 21.21 | 21.24 | 21.21 | 21.23 | 3,404,224 | +0.03(+0.15%) |
Jan 16, 2013 | 21.22 | 21.22 | 21.19 | 21.20 | 2,842,776 | -0.02(-0.10%) |
Jan 15, 2013 | 21.21 | 21.22 | 21.19 | 21.22 | 3,436,874 | +0.02(+0.07%) |
Jan 14, 2013 | 21.24 | 21.24 | 21.20 | 21.20 | 3,083,138 | -0.03(-0.12%) |
Jan 11, 2013 | 21.22 | 21.24 | 21.21 | 21.23 | 2,851,673 | +0.03(+0.12%) |
Jan 10, 2013 | 21.22 | 21.22 | 21.19 | 21.20 | 4,277,626 | +0.01(+0.05%) |
Jan 09, 2013 | 21.15 | 21.20 | 21.15 | 21.19 | 2,732,597 | +0.06(+0.27%) |
Jan 08, 2013 | 21.13 | 21.16 | 21.11 | 21.13 | 2,542,493 | +0.02(+0.07%) |
Jan 07, 2013 | 21.13 | 21.13 | 21.07 | 21.12 | 3,517,523 | -0.01(-0.05%) |
Jan 04, 2013 | 21.05 | 21.13 | 21.02 | 21.13 | 3,671,100 | +0.09(+0.45%) |
Jan 03, 2013 | 20.98 | 21.06 | 20.98 | 21.03 | 3,689,938 | +0.05(+0.25%) |
Jan 02, 2013 | 21.00 | 21.01 | 20.97 | 20.98 | 4,190,021 | +0.06(+0.30%) |
Dec 31, 2012 | 20.87 | 20.92 | 20.85 | 20.92 | 3,158,727 | +0.06(+0.28%) |
Dec 28, 2012 | 20.81 | 20.88 | 20.80 | 20.86 | 2,572,578 | +0.05(+0.25%) |
Dec 27, 2012 | 20.82 | 20.84 | 20.80 | 20.81 | 1,895,514 | -0.01(-0.05%) |
Dec 26, 2012 | 20.83 | 20.84 | 20.79 | 20.82 | 2,352,389 | +0.02(+0.07%) |
Dec 24, 2012 | 20.76 | 20.81 | 20.76 | 20.80 | 941,321 | +0.01(+0.03%) |
Dec 21, 2012 | 20.81 | 20.81 | 20.73 | 20.79 | 3,662,871 | -0.04(-0.20%) |
Dec 20, 2012 | 20.82 | 20.85 | 20.81 | 20.84 | 2,916,842 | +0.01(+0.05%) |
Dec 19, 2012 | 20.78 | 20.84 | 20.77 | 20.83 | 4,030,988 | +0.05(+0.23%) |
Dec 18, 2012 | 20.76 | 20.80 | 20.73 | 20.78 | 2,949,268 | +0.05(+0.23%) |
Dec 17, 2012 | 20.77 | 20.79 | 20.73 | 20.73 | 2,455,146 | -0.03(-0.13%) |
Dec 14, 2012 | 20.76 | 20.77 | 20.72 | 20.76 | 1,659,503 | -0.01(-0.05%) |
Dec 13, 2012 | 20.80 | 20.83 | 20.74 | 20.77 | 2,232,469 | -0.05(-0.23%) |
Dec 12, 2012 | 20.80 | 20.83 | 20.79 | 20.82 | 2,077,406 | +0.03(+0.15%) |
Dec 11, 2012 | 20.78 | 20.81 | 20.78 | 20.78 | 3,061,151 | +0.01(+0.03%) |
Dec 10, 2012 | 20.79 | 20.81 | 20.78 | 20.78 | 2,201,038 | -0.02(-0.08%) |
Dec 07, 2012 | 20.79 | 20.81 | 20.77 | 20.79 | 1,523,157 | +0.01(+0.05%) |
Dec 06, 2012 | 20.76 | 20.80 | 20.76 | 20.78 | 3,137,058 | +0.00(+0.02%) |
Dec 05, 2012 | 20.81 | 20.82 | 20.78 | 20.78 | 3,276,777 | -0.01(-0.05%) |
Dec 04, 2012 | 20.79 | 20.82 | 20.76 | 20.79 | 2,128,790 | -0.05(-0.22%) |
Nov 30, 2012 | 20.84 | 20.86 | 20.81 | 20.83 | 3,287,504 | +0.01(+0.02%) |
Nov 29, 2012 | 20.82 | 20.84 | 20.80 | 20.83 | 2,845,387 | +0.03(+0.13%) |
Nov 28, 2012 | 20.78 | 20.81 | 20.76 | 20.80 | 3,204,707 | +0.02(+0.10%) |
Nov 27, 2012 | 20.76 | 20.80 | 20.76 | 20.78 | 3,760,581 | +0.04(+0.18%) |
Nov 26, 2012 | 20.75 | 20.78 | 20.74 | 20.75 | 2,742,230 | -0.01(-0.03%) |
Nov 23, 2012 | 20.78 | 20.78 | 20.74 | 20.75 | 1,172,810 | +0.04(+0.18%) |
Nov 21, 2012 | 20.73 | 20.75 | 20.71 | 20.71 | 2,118,795 | -0.01(-0.03%) |
Nov 20, 2012 | 20.70 | 20.74 | 20.68 | 20.72 | 2,481,891 | +0.01(+0.05%) |
Nov 19, 2012 | 20.66 | 20.71 | 20.64 | 20.71 | 3,508,735 | +0.09(+0.43%) |
Nov 16, 2012 | 20.45 | 20.63 | 20.43 | 20.62 | 4,137,512 | +0.19(+0.92%) |
Nov 15, 2012 | 20.47 | 20.54 | 20.37 | 20.43 | 7,166,113 | -0.07(-0.36%) |
Nov 14, 2012 | 20.74 | 20.76 | 20.50 | 20.51 | 6,241,375 | -0.23(-1.13%) |
Nov 13, 2012 | 20.75 | 20.77 | 20.74 | 20.74 | 2,532,827 | -0.03(-0.15%) |
Nov 12, 2012 | 20.74 | 20.78 | 20.74 | 20.77 | 1,632,769 | +0.05(+0.23%) |
Nov 09, 2012 | 20.71 | 20.76 | 20.70 | 20.73 | 1,541,806 | +0.02(+0.08%) |
Nov 08, 2012 | 20.79 | 20.83 | 20.71 | 20.71 | 2,597,732 | -0.08(-0.38%) |
Nov 07, 2012 | 20.85 | 20.86 | 20.77 | 20.79 | 3,159,655 | -0.08(-0.38%) |
Nov 06, 2012 | 20.86 | 20.87 | 20.85 | 20.87 | 1,616,514 | +0.02(+0.08%) |
Nov 05, 2012 | 20.86 | 20.86 | 20.83 | 20.85 | 1,608,926 | +0.01(+0.02%) |
Nov 02, 2012 | 20.86 | 20.87 | 20.82 | 20.85 | 2,151,384 | -0.02(-0.08%) |