Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.22 | 22.51 | 22.09 | 22.30 | 284,453 | +0.11(+0.51%) |
Jan 30, 2013 | 22.15 | 22.22 | 21.89 | 22.19 | 414,948 | -0.05(-0.24%) |
Jan 29, 2013 | 22.58 | 22.58 | 22.22 | 22.24 | 292,145 | -0.28(-1.24%) |
Jan 28, 2013 | 22.41 | 22.59 | 22.30 | 22.52 | 248,884 | +0.17(+0.74%) |
Jan 25, 2013 | 21.99 | 22.44 | 21.87 | 22.36 | 316,755 | +0.41(+1.89%) |
Jan 24, 2013 | 21.61 | 21.98 | 21.52 | 21.94 | 367,047 | +0.42(+1.95%) |
Jan 23, 2013 | 21.50 | 21.61 | 21.24 | 21.52 | 381,833 | +0.00(+0.00%) |
Jan 22, 2013 | 21.75 | 21.86 | 21.43 | 21.52 | 770,834 | -0.32(-1.48%) |
Jan 18, 2013 | 22.10 | 22.22 | 21.71 | 21.85 | 540,603 | -0.33(-1.50%) |
Jan 17, 2013 | 20.96 | 22.59 | 20.83 | 22.18 | 2,177,444 | -0.59(-2.61%) |
Jan 16, 2013 | 22.91 | 23.01 | 22.61 | 22.77 | 435,101 | -0.22(-0.95%) |
Jan 15, 2013 | 22.87 | 23.01 | 22.63 | 22.99 | 448,088 | +0.03(+0.13%) |
Jan 14, 2013 | 23.15 | 23.26 | 22.55 | 22.96 | 363,923 | -0.17(-0.75%) |
Jan 11, 2013 | 23.28 | 23.42 | 23.03 | 23.13 | 153,774 | -0.10(-0.43%) |
Jan 10, 2013 | 23.10 | 23.35 | 22.60 | 23.23 | 430,838 | +0.19(+0.81%) |
Jan 09, 2013 | 23.28 | 23.46 | 22.92 | 23.05 | 252,403 | -0.25(-1.09%) |
Jan 08, 2013 | 23.16 | 23.38 | 22.95 | 23.30 | 263,819 | +0.19(+0.83%) |
Jan 07, 2013 | 23.14 | 23.21 | 22.85 | 23.11 | 279,054 | -0.21(-0.88%) |
Jan 04, 2013 | 23.47 | 23.52 | 23.17 | 23.31 | 388,693 | -0.02(-0.09%) |
Jan 03, 2013 | 23.31 | 23.68 | 22.98 | 23.33 | 290,846 | +0.12(+0.53%) |
Jan 02, 2013 | 23.32 | 23.38 | 22.91 | 23.21 | 332,764 | -0.07(-0.28%) |
Dec 31, 2012 | 22.79 | 23.40 | 22.79 | 23.28 | 218,568 | +0.54(+2.36%) |
Dec 28, 2012 | 22.82 | 23.01 | 22.42 | 22.74 | 217,915 | -0.07(-0.31%) |
Dec 27, 2012 | 22.94 | 23.03 | 22.62 | 22.81 | 228,274 | -0.06(-0.27%) |
Dec 26, 2012 | 23.09 | 23.14 | 22.63 | 22.87 | 352,307 | -0.19(-0.81%) |
Dec 24, 2012 | 23.38 | 23.43 | 22.88 | 23.06 | 120,966 | -0.38(-1.60%) |
Dec 21, 2012 | 23.30 | 23.52 | 22.52 | 23.43 | 313,069 | -0.06(-0.24%) |
Dec 20, 2012 | 23.53 | 23.53 | 23.29 | 23.49 | 225,683 | -0.08(-0.35%) |
Dec 19, 2012 | 23.50 | 23.82 | 23.27 | 23.57 | 288,477 | +0.07(+0.28%) |
Dec 18, 2012 | 23.58 | 23.78 | 23.47 | 23.51 | 454,422 | -0.10(-0.44%) |
Dec 17, 2012 | 23.61 | 23.61 | 23.30 | 23.61 | 325,363 | +0.13(+0.56%) |
Dec 14, 2012 | 23.84 | 23.87 | 23.23 | 23.48 | 238,822 | -0.31(-1.28%) |
Dec 13, 2012 | 24.19 | 24.34 | 23.50 | 23.79 | 315,497 | -0.41(-1.68%) |
Dec 12, 2012 | 24.47 | 24.64 | 24.05 | 24.19 | 340,263 | -0.17(-0.72%) |
Dec 11, 2012 | 23.88 | 24.37 | 23.78 | 24.37 | 318,257 | +0.49(+2.05%) |
Dec 10, 2012 | 24.67 | 24.67 | 23.86 | 23.88 | 474,396 | -0.79(-3.19%) |
Dec 07, 2012 | 24.97 | 24.98 | 24.00 | 24.67 | 379,590 | -0.22(-0.88%) |
Dec 06, 2012 | 24.60 | 24.98 | 24.44 | 24.88 | 119,120 | +0.23(+0.92%) |
Dec 05, 2012 | 24.80 | 25.12 | 24.46 | 24.66 | 153,522 | -0.04(-0.16%) |
Dec 04, 2012 | 25.31 | 25.43 | 24.52 | 24.70 | 385,606 | -0.58(-2.30%) |
Nov 30, 2012 | 25.33 | 25.46 | 25.04 | 25.28 | 440,349 | -0.11(-0.45%) |
Nov 29, 2012 | 25.36 | 25.53 | 25.12 | 25.39 | 154,175 | +0.12(+0.48%) |
Nov 28, 2012 | 24.69 | 25.44 | 24.42 | 25.27 | 333,639 | +0.51(+2.05%) |
Nov 27, 2012 | 24.47 | 24.97 | 24.45 | 24.76 | 311,310 | -0.03(-0.12%) |
Nov 26, 2012 | 24.75 | 24.84 | 24.54 | 24.79 | 212,610 | -0.02(-0.09%) |
Nov 23, 2012 | 24.57 | 24.88 | 24.57 | 24.81 | 118,618 | +0.33(+1.34%) |
Nov 21, 2012 | 24.44 | 24.67 | 24.36 | 24.49 | 118,829 | +0.05(+0.20%) |
Nov 20, 2012 | 24.12 | 24.47 | 24.12 | 24.44 | 269,644 | +0.25(+1.05%) |
Nov 19, 2012 | 24.38 | 24.39 | 23.92 | 24.19 | 373,951 | +0.32(+1.34%) |
Nov 16, 2012 | 23.18 | 23.95 | 23.18 | 23.87 | 287,490 | +0.65(+2.82%) |
Nov 15, 2012 | 23.34 | 24.06 | 23.02 | 23.21 | 97,806 | -0.20(-0.84%) |
Nov 14, 2012 | 23.94 | 24.25 | 23.38 | 23.41 | 89,869 | -0.35(-1.49%) |
Nov 13, 2012 | 23.88 | 24.51 | 23.72 | 23.76 | 142,910 | -0.13(-0.55%) |
Nov 12, 2012 | 23.68 | 24.29 | 23.68 | 23.89 | 265,431 | +0.24(+1.03%) |
Nov 09, 2012 | 23.72 | 23.83 | 23.50 | 23.65 | 160,411 | -0.22(-0.91%) |
Nov 08, 2012 | 24.15 | 24.28 | 23.83 | 23.87 | 168,014 | -0.31(-1.28%) |
Nov 07, 2012 | 24.45 | 24.45 | 24.15 | 24.18 | 123,106 | -0.48(-1.96%) |
Nov 06, 2012 | 24.57 | 24.71 | 24.44 | 24.66 | 220,514 | +0.14(+0.59%) |
Nov 05, 2012 | 24.36 | 24.66 | 24.28 | 24.52 | 178,975 | +0.13(+0.55%) |
Nov 02, 2012 | 24.49 | 24.71 | 24.25 | 24.38 | 249,492 | -0.17(-0.67%) |