Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.04 | 22.22 | 21.85 | 22.03 | 7,435,546 | -0.10(-0.45%) |
Jan 30, 2013 | 22.47 | 22.56 | 22.08 | 22.13 | 9,396,595 | -0.39(-1.73%) |
Jan 29, 2013 | 22.39 | 22.67 | 22.25 | 22.52 | 9,370,974 | +0.20(+0.90%) |
Jan 28, 2013 | 22.36 | 22.42 | 22.15 | 22.32 | 8,012,811 | +0.08(+0.36%) |
Jan 25, 2013 | 22.18 | 22.45 | 21.90 | 22.24 | 11,657,531 | +0.15(+0.68%) |
Jan 24, 2013 | 21.81 | 22.24 | 21.81 | 22.09 | 14,905,761 | +0.41(+1.89%) |
Jan 23, 2013 | 21.25 | 21.83 | 21.06 | 21.68 | 18,305,302 | +0.87(+4.18%) |
Jan 22, 2013 | 20.92 | 21.00 | 20.57 | 20.81 | 12,704,276 | -0.10(-0.48%) |
Jan 18, 2013 | 20.68 | 21.17 | 20.61 | 20.91 | 15,334,099 | +0.02(+0.10%) |
Jan 17, 2013 | 20.92 | 20.97 | 20.65 | 20.89 | 7,998,566 | +0.07(+0.34%) |
Jan 16, 2013 | 20.73 | 20.90 | 20.71 | 20.82 | 4,814,298 | +0.04(+0.19%) |
Jan 15, 2013 | 20.59 | 20.81 | 20.59 | 20.78 | 5,428,416 | +0.13(+0.63%) |
Jan 14, 2013 | 20.52 | 20.78 | 20.45 | 20.65 | 6,574,650 | +0.11(+0.54%) |
Jan 12, 2013 | 20.64 | 20.67 | 20.29 | 20.54 | 6,853,155 | +0.00(+0.00%) |
Jan 11, 2013 | 20.64 | 20.67 | 20.29 | 20.54 | 6,840,733 | +0.00(+0.00%) |
Jan 10, 2013 | 20.42 | 20.58 | 20.01 | 20.54 | 20,698,998 | +0.00(+0.00%) |
Jan 09, 2013 | 20.57 | 20.76 | 20.47 | 20.54 | 8,186,387 | +0.03(+0.15%) |
Jan 08, 2013 | 20.46 | 20.53 | 20.30 | 20.51 | 8,427,564 | +0.05(+0.24%) |
Jan 07, 2013 | 20.81 | 20.83 | 20.42 | 20.46 | 10,993,913 | -0.48(-2.29%) |
Jan 04, 2013 | 20.50 | 21.04 | 20.40 | 20.94 | 9,248,014 | +0.58(+2.85%) |
Jan 03, 2013 | 20.12 | 20.67 | 20.11 | 20.36 | 7,604,122 | +0.19(+0.94%) |
Jan 02, 2013 | 20.31 | 20.41 | 20.05 | 20.17 | 12,526,875 | +0.47(+2.36%) |
Dec 31, 2012 | 19.40 | 19.74 | 19.36 | 19.70 | 6,388,962 | +0.27(+1.42%) |
Dec 28, 2012 | 19.50 | 19.65 | 19.42 | 19.43 | 4,528,686 | -0.19(-0.97%) |
Dec 27, 2012 | 19.73 | 19.74 | 19.44 | 19.62 | 8,522,785 | -0.08(-0.41%) |
Dec 26, 2012 | 19.89 | 19.95 | 19.64 | 19.70 | 5,212,291 | -0.15(-0.76%) |
Dec 24, 2012 | 19.91 | 19.96 | 19.78 | 19.85 | 3,304,880 | -0.10(-0.50%) |
Dec 21, 2012 | 19.77 | 20.02 | 19.76 | 19.95 | 12,708,799 | -0.15(-0.75%) |
Dec 20, 2012 | 20.07 | 20.19 | 20.00 | 20.10 | 10,870,675 | +0.09(+0.45%) |
Dec 19, 2012 | 20.23 | 20.25 | 19.95 | 20.01 | 10,117,022 | -0.23(-1.14%) |
Dec 18, 2012 | 19.96 | 20.27 | 19.88 | 20.24 | 8,924,661 | +0.33(+1.66%) |
Dec 17, 2012 | 19.85 | 20.00 | 19.72 | 19.91 | 6,042,560 | +0.14(+0.71%) |
Dec 14, 2012 | 19.80 | 20.04 | 19.70 | 19.77 | 8,598,209 | +0.03(+0.15%) |
Dec 13, 2012 | 19.66 | 19.91 | 19.60 | 19.74 | 8,148,881 | +0.10(+0.51%) |
Dec 12, 2012 | 19.66 | 19.73 | 19.42 | 19.64 | 16,431,343 | +0.05(+0.26%) |
Dec 11, 2012 | 20.07 | 20.07 | 19.58 | 19.59 | 10,704,183 | -0.34(-1.71%) |
Dec 10, 2012 | 19.82 | 20.05 | 19.78 | 19.93 | 9,476,800 | +0.02(+0.10%) |
Dec 07, 2012 | 20.20 | 20.25 | 19.81 | 19.91 | 13,871,572 | -0.34(-1.68%) |
Dec 06, 2012 | 20.27 | 20.31 | 19.97 | 20.25 | 9,139,574 | +0.09(+0.45%) |
Dec 05, 2012 | 19.72 | 20.28 | 19.72 | 20.16 | 11,716,493 | +0.52(+2.65%) |
Dec 04, 2012 | 19.50 | 19.77 | 19.50 | 19.64 | 7,012,611 | -0.12(-0.61%) |
Nov 30, 2012 | 19.82 | 19.94 | 19.65 | 19.76 | 9,573,142 | -0.08(-0.40%) |
Nov 29, 2012 | 19.85 | 19.96 | 19.62 | 19.84 | 8,447,747 | +0.06(+0.30%) |
Nov 28, 2012 | 19.85 | 19.88 | 19.57 | 19.78 | 10,690,464 | -0.23(-1.15%) |
Nov 27, 2012 | 20.08 | 20.27 | 19.92 | 20.01 | 10,447,840 | +0.00(+0.00%) |
Nov 26, 2012 | 19.63 | 20.02 | 19.60 | 20.01 | 9,294,574 | +0.30(+1.52%) |
Nov 24, 2012 | 19.45 | 19.71 | 19.36 | 19.71 | 5,461,134 | +0.00(+0.00%) |
Nov 23, 2012 | 19.45 | 19.71 | 19.36 | 19.71 | 5,461,134 | +0.34(+1.76%) |
Nov 21, 2012 | 19.56 | 19.56 | 19.31 | 19.37 | 5,373,017 | -0.15(-0.77%) |
Nov 20, 2012 | 19.61 | 19.68 | 19.39 | 19.52 | 6,146,724 | -0.16(-0.81%) |
Nov 19, 2012 | 19.21 | 19.68 | 19.18 | 19.68 | 8,488,840 | +0.67(+3.52%) |
Nov 16, 2012 | 19.45 | 19.45 | 18.88 | 19.01 | 15,473,887 | -0.36(-1.86%) |
Nov 15, 2012 | 19.55 | 19.67 | 19.20 | 19.37 | 8,396,182 | -0.22(-1.12%) |
Nov 14, 2012 | 19.96 | 20.03 | 19.53 | 19.59 | 9,569,004 | -0.31(-1.56%) |
Nov 13, 2012 | 19.85 | 20.20 | 19.85 | 19.90 | 6,667,080 | -0.06(-0.30%) |
Nov 12, 2012 | 19.94 | 20.12 | 19.86 | 19.96 | 6,069,485 | +0.08(+0.40%) |
Nov 09, 2012 | 20.02 | 20.10 | 19.84 | 19.88 | 18,515,818 | -0.16(-0.80%) |
Nov 08, 2012 | 20.26 | 20.36 | 20.04 | 20.04 | 9,821,989 | -0.19(-0.94%) |
Nov 07, 2012 | 20.29 | 20.55 | 20.15 | 20.23 | 13,641,156 | -0.63(-3.02%) |
Nov 06, 2012 | 20.77 | 20.92 | 20.65 | 20.86 | 9,045,721 | +0.15(+0.72%) |
Nov 05, 2012 | 20.57 | 20.78 | 20.55 | 20.71 | 7,006,777 | +0.05(+0.24%) |
Nov 02, 2012 | 20.99 | 21.08 | 20.63 | 20.66 | 10,012,475 | -0.17(-0.82%) |