Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.03 | 24.11 | 23.78 | 23.85 | 7,547,133 | -0.21(-0.89%) |
Jan 30, 2013 | 24.19 | 24.35 | 24.05 | 24.07 | 13,523,053 | -0.16(-0.64%) |
Jan 29, 2013 | 23.88 | 24.25 | 23.84 | 24.22 | 12,089,029 | +0.46(+1.94%) |
Jan 28, 2013 | 23.69 | 23.78 | 23.59 | 23.76 | 7,010,672 | +0.23(+0.96%) |
Jan 25, 2013 | 23.63 | 23.74 | 23.50 | 23.54 | 11,755,435 | -0.10(-0.41%) |
Jan 24, 2013 | 23.68 | 23.77 | 23.59 | 23.63 | 10,185,144 | -0.09(-0.36%) |
Jan 23, 2013 | 23.56 | 23.72 | 23.55 | 23.72 | 9,340,450 | +0.28(+1.21%) |
Jan 22, 2013 | 23.42 | 23.50 | 23.26 | 23.43 | 10,082,792 | -0.16(-0.68%) |
Jan 18, 2013 | 23.59 | 23.66 | 23.54 | 23.59 | 7,577,686 | -0.06(-0.27%) |
Jan 17, 2013 | 23.70 | 23.78 | 23.63 | 23.66 | 9,104,778 | +0.04(+0.18%) |
Jan 16, 2013 | 23.60 | 23.75 | 23.56 | 23.62 | 11,104,597 | -0.19(-0.81%) |
Jan 15, 2013 | 23.62 | 23.86 | 23.57 | 23.81 | 8,566,574 | +0.05(+0.23%) |
Jan 14, 2013 | 23.75 | 23.85 | 23.72 | 23.76 | 10,669,187 | -0.07(-0.31%) |
Jan 11, 2013 | 24.09 | 24.10 | 23.83 | 23.83 | 12,766,717 | -0.28(-1.18%) |
Jan 10, 2013 | 23.83 | 24.14 | 23.79 | 24.11 | 17,782,916 | +0.40(+1.67%) |
Jan 09, 2013 | 23.43 | 23.72 | 23.42 | 23.72 | 17,306,346 | +0.47(+2.00%) |
Jan 08, 2013 | 23.20 | 23.26 | 23.17 | 23.25 | 6,457,823 | +0.00(+0.00%) |
Jan 07, 2013 | 23.24 | 23.32 | 23.14 | 23.25 | 9,081,288 | -0.14(-0.60%) |
Jan 04, 2013 | 23.27 | 23.49 | 23.26 | 23.39 | 13,524,198 | +0.21(+0.90%) |
Jan 03, 2013 | 22.73 | 23.22 | 22.67 | 23.18 | 22,355,170 | +0.46(+2.00%) |
Jan 02, 2013 | 22.70 | 22.73 | 22.53 | 22.73 | 11,142,362 | +0.42(+1.87%) |
Dec 31, 2012 | 22.09 | 22.36 | 21.97 | 22.31 | 11,855,129 | +0.23(+1.02%) |
Dec 28, 2012 | 22.07 | 22.21 | 22.04 | 22.08 | 7,834,201 | -0.21(-0.96%) |
Dec 27, 2012 | 22.40 | 22.42 | 22.12 | 22.30 | 8,665,268 | -0.03(-0.14%) |
Dec 26, 2012 | 22.38 | 22.49 | 22.31 | 22.33 | 5,263,099 | -0.02(-0.10%) |
Dec 24, 2012 | 22.44 | 22.50 | 22.32 | 22.35 | 4,510,613 | -0.21(-0.95%) |
Dec 21, 2012 | 22.35 | 22.57 | 22.33 | 22.57 | 11,148,275 | -0.06(-0.26%) |
Dec 20, 2012 | 22.50 | 22.66 | 22.48 | 22.62 | 9,025,209 | +0.06(+0.29%) |
Dec 19, 2012 | 22.45 | 22.67 | 22.44 | 22.56 | 12,268,008 | +0.05(+0.21%) |
Dec 18, 2012 | 22.38 | 22.54 | 22.37 | 22.51 | 11,298,310 | +0.17(+0.74%) |
Dec 17, 2012 | 22.09 | 22.36 | 22.08 | 22.35 | 9,953,229 | +0.17(+0.77%) |
Dec 14, 2012 | 22.05 | 22.22 | 22.05 | 22.18 | 8,507,793 | -0.04(-0.19%) |
Dec 13, 2012 | 22.33 | 22.37 | 22.07 | 22.22 | 10,090,110 | -0.08(-0.36%) |
Dec 12, 2012 | 22.25 | 22.44 | 22.20 | 22.30 | 7,897,047 | +0.24(+1.09%) |
Dec 11, 2012 | 22.05 | 22.19 | 22.02 | 22.06 | 4,966,917 | +0.10(+0.44%) |
Dec 10, 2012 | 22.05 | 22.11 | 21.95 | 21.96 | 6,614,287 | -0.04(-0.19%) |
Dec 07, 2012 | 22.05 | 22.07 | 21.92 | 22.00 | 7,980,958 | -0.13(-0.58%) |
Dec 06, 2012 | 22.19 | 22.22 | 22.03 | 22.13 | 6,583,758 | +0.00(+0.00%) |
Dec 05, 2012 | 21.89 | 22.19 | 21.89 | 22.13 | 10,101,968 | +0.17(+0.76%) |
Dec 04, 2012 | 21.99 | 22.01 | 21.86 | 21.97 | 11,278,577 | -0.41(-1.82%) |
Nov 30, 2012 | 22.15 | 22.39 | 22.13 | 22.37 | 8,022,003 | +0.25(+1.11%) |
Nov 29, 2012 | 22.19 | 22.27 | 22.09 | 22.13 | 8,760,454 | -0.10(-0.43%) |
Nov 28, 2012 | 21.83 | 22.23 | 21.75 | 22.22 | 16,356,262 | +0.07(+0.31%) |
Nov 27, 2012 | 22.25 | 22.36 | 22.13 | 22.15 | 6,137,280 | -0.13(-0.59%) |
Nov 26, 2012 | 22.35 | 22.35 | 22.17 | 22.28 | 8,088,070 | -0.23(-1.01%) |
Nov 23, 2012 | 22.41 | 22.53 | 22.37 | 22.51 | 4,224,476 | +0.22(+1.01%) |
Nov 21, 2012 | 22.16 | 22.31 | 22.08 | 22.29 | 8,060,985 | +0.20(+0.92%) |
Nov 20, 2012 | 22.15 | 22.23 | 21.93 | 22.08 | 8,770,199 | -0.01(-0.02%) |
Nov 19, 2012 | 21.92 | 22.09 | 21.83 | 22.09 | 10,852,976 | +0.64(+3.00%) |
Nov 16, 2012 | 21.51 | 21.54 | 21.21 | 21.45 | 12,347,128 | -0.14(-0.67%) |
Nov 15, 2012 | 21.52 | 22.00 | 21.47 | 21.59 | 14,675,157 | +0.08(+0.35%) |
Nov 14, 2012 | 21.90 | 21.90 | 21.48 | 21.52 | 7,603,037 | -0.20(-0.94%) |
Nov 13, 2012 | 21.67 | 21.94 | 21.64 | 21.72 | 8,705,413 | -0.22(-1.00%) |
Nov 12, 2012 | 22.02 | 22.02 | 21.80 | 21.94 | 6,508,795 | +0.06(+0.27%) |
Nov 09, 2012 | 21.84 | 22.08 | 21.81 | 21.88 | 7,903,122 | +0.02(+0.07%) |
Nov 08, 2012 | 22.27 | 22.42 | 21.86 | 21.86 | 14,510,642 | -0.56(-2.48%) |
Nov 07, 2012 | 22.52 | 22.57 | 22.21 | 22.42 | 23,083,444 | -0.38(-1.67%) |
Nov 06, 2012 | 22.43 | 22.83 | 22.41 | 22.80 | 11,037,269 | +0.45(+2.04%) |
Nov 05, 2012 | 22.30 | 22.42 | 22.23 | 22.35 | 12,035,082 | -0.16(-0.71%) |
Nov 02, 2012 | 22.70 | 22.74 | 22.47 | 22.51 | 9,463,089 | -0.25(-1.12%) |