Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.16 | 23.32 | 23.07 | 23.24 | 1,724,740 | +0.04(+0.17%) |
Jan 30, 2013 | 23.21 | 23.30 | 23.10 | 23.20 | 2,094,822 | -0.02(-0.10%) |
Jan 29, 2013 | 23.14 | 23.31 | 23.14 | 23.23 | 1,154,203 | +0.05(+0.24%) |
Jan 28, 2013 | 23.18 | 23.48 | 23.00 | 23.17 | 1,238,617 | +0.02(+0.10%) |
Jan 25, 2013 | 23.09 | 23.24 | 23.00 | 23.15 | 2,127,766 | +0.03(+0.13%) |
Jan 24, 2013 | 23.15 | 23.22 | 23.03 | 23.12 | 2,506,752 | -0.01(-0.03%) |
Jan 23, 2013 | 23.30 | 23.30 | 23.09 | 23.13 | 1,994,816 | -0.18(-0.77%) |
Jan 22, 2013 | 23.03 | 23.31 | 23.03 | 23.31 | 3,019,749 | +0.25(+1.08%) |
Jan 18, 2013 | 23.14 | 23.22 | 22.92 | 23.06 | 2,990,340 | -0.08(-0.37%) |
Jan 17, 2013 | 22.95 | 23.18 | 22.92 | 23.14 | 8,621,657 | +0.30(+1.30%) |
Jan 16, 2013 | 22.71 | 22.91 | 22.61 | 22.85 | 4,368,654 | +0.10(+0.45%) |
Jan 15, 2013 | 22.54 | 22.78 | 22.53 | 22.74 | 1,040,700 | +0.12(+0.55%) |
Jan 14, 2013 | 22.53 | 22.71 | 22.40 | 22.62 | 1,292,849 | +0.08(+0.35%) |
Jan 11, 2013 | 22.71 | 22.81 | 22.31 | 22.54 | 6,850,826 | -0.23(-0.99%) |
Jan 10, 2013 | 22.86 | 22.86 | 22.66 | 22.77 | 3,257,651 | +0.12(+0.55%) |
Jan 09, 2013 | 22.78 | 22.88 | 22.61 | 22.64 | 2,032,643 | -0.11(-0.48%) |
Jan 08, 2013 | 22.81 | 22.89 | 22.64 | 22.75 | 948,353 | -0.09(-0.41%) |
Jan 07, 2013 | 22.97 | 22.98 | 22.74 | 22.85 | 1,528,500 | -0.14(-0.61%) |
Jan 04, 2013 | 22.74 | 23.02 | 22.70 | 22.99 | 2,110,373 | +0.26(+1.17%) |
Jan 03, 2013 | 22.60 | 22.75 | 22.52 | 22.72 | 9,234,361 | +0.12(+0.52%) |
Jan 02, 2013 | 22.29 | 22.63 | 21.79 | 22.60 | 5,495,245 | +0.81(+3.72%) |
Dec 31, 2012 | 21.55 | 21.79 | 21.49 | 21.79 | 2,038,204 | +0.21(+0.97%) |
Dec 28, 2012 | 21.54 | 21.76 | 21.50 | 21.58 | 1,630,327 | -0.11(-0.50%) |
Dec 27, 2012 | 21.82 | 21.86 | 21.39 | 21.69 | 5,200,313 | -0.11(-0.50%) |
Dec 26, 2012 | 21.88 | 21.96 | 21.72 | 21.80 | 575,887 | -0.05(-0.21%) |
Dec 24, 2012 | 21.89 | 21.97 | 21.79 | 21.85 | 397,326 | -0.12(-0.53%) |
Dec 21, 2012 | 21.75 | 22.05 | 21.75 | 21.97 | 1,402,859 | -0.20(-0.88%) |
Dec 20, 2012 | 22.04 | 22.18 | 21.97 | 22.16 | 3,251,069 | +0.13(+0.60%) |
Dec 19, 2012 | 22.03 | 22.15 | 21.88 | 22.03 | 2,213,080 | +0.03(+0.14%) |
Dec 18, 2012 | 21.73 | 22.01 | 21.67 | 22.00 | 2,137,893 | +0.35(+1.61%) |
Dec 17, 2012 | 21.30 | 21.65 | 21.24 | 21.65 | 2,784,496 | +0.48(+2.26%) |
Dec 14, 2012 | 21.24 | 21.31 | 21.16 | 21.17 | 1,977,163 | -0.14(-0.65%) |
Dec 13, 2012 | 21.47 | 21.51 | 21.25 | 21.31 | 1,586,113 | -0.17(-0.79%) |
Dec 12, 2012 | 21.50 | 21.67 | 21.43 | 21.48 | 2,338,896 | +0.00(+0.00%) |
Dec 11, 2012 | 21.41 | 21.52 | 21.36 | 21.48 | 2,292,873 | +0.19(+0.91%) |
Dec 10, 2012 | 21.24 | 21.40 | 21.18 | 21.29 | 908,679 | +0.04(+0.18%) |
Dec 07, 2012 | 21.36 | 21.36 | 21.16 | 21.25 | 1,235,092 | +0.01(+0.04%) |
Dec 06, 2012 | 21.26 | 21.33 | 21.19 | 21.24 | 864,661 | -0.01(-0.04%) |
Dec 05, 2012 | 21.16 | 21.38 | 21.09 | 21.25 | 1,509,256 | +0.09(+0.44%) |
Dec 04, 2012 | 21.28 | 21.33 | 21.01 | 21.16 | 2,392,486 | -0.16(-0.76%) |
Nov 30, 2012 | 21.39 | 21.43 | 21.26 | 21.32 | 1,082,612 | -0.05(-0.22%) |
Nov 29, 2012 | 21.39 | 21.49 | 21.29 | 21.36 | 1,815,371 | +0.12(+0.58%) |
Nov 28, 2012 | 21.26 | 21.26 | 20.89 | 21.24 | 1,986,866 | +0.00(+0.00%) |
Nov 27, 2012 | 21.43 | 21.46 | 21.23 | 21.24 | 1,977,339 | -0.21(-0.97%) |
Nov 26, 2012 | 21.40 | 21.45 | 21.31 | 21.45 | 3,582,379 | -0.09(-0.40%) |
Nov 23, 2012 | 21.08 | 21.54 | 20.99 | 21.54 | 3,873,440 | +0.55(+2.62%) |
Nov 21, 2012 | 21.06 | 21.09 | 20.86 | 20.99 | 1,964,036 | -0.05(-0.22%) |
Nov 20, 2012 | 20.75 | 21.10 | 20.74 | 21.03 | 2,837,488 | +0.17(+0.82%) |
Nov 19, 2012 | 20.80 | 20.89 | 20.73 | 20.86 | 3,796,806 | +0.37(+1.82%) |
Nov 16, 2012 | 20.28 | 20.51 | 20.15 | 20.49 | 2,597,304 | +0.20(+0.98%) |
Nov 15, 2012 | 20.24 | 20.45 | 20.17 | 20.29 | 3,300,291 | -0.02(-0.11%) |
Nov 14, 2012 | 20.73 | 20.73 | 20.28 | 20.31 | 2,915,334 | -0.32(-1.57%) |
Nov 13, 2012 | 20.79 | 21.02 | 20.64 | 20.64 | 4,371,706 | -0.33(-1.59%) |
Nov 12, 2012 | 20.93 | 21.02 | 20.85 | 20.97 | 862,663 | +0.04(+0.18%) |
Nov 09, 2012 | 20.75 | 21.10 | 20.73 | 20.93 | 3,292,403 | +0.09(+0.44%) |
Nov 08, 2012 | 21.17 | 21.28 | 20.83 | 20.84 | 3,323,874 | -0.22(-1.06%) |
Nov 07, 2012 | 21.78 | 21.79 | 21.06 | 21.06 | 6,929,000 | -0.84(-3.82%) |
Nov 06, 2012 | 21.67 | 21.95 | 21.57 | 21.90 | 1,415,359 | +0.33(+1.51%) |
Nov 05, 2012 | 21.53 | 21.64 | 21.26 | 21.57 | 3,940,502 | -0.01(-0.04%) |
Nov 02, 2012 | 21.88 | 21.95 | 21.58 | 21.58 | 2,593,630 | -0.29(-1.34%) |