Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.26 | 20.48 | 20.26 | 20.46 | 4,395,448 | +0.20(+0.97%) |
Jan 30, 2013 | 20.32 | 20.38 | 20.23 | 20.27 | 3,400,808 | -0.03(-0.13%) |
Jan 29, 2013 | 20.11 | 20.41 | 20.07 | 20.29 | 4,217,266 | +0.16(+0.78%) |
Jan 28, 2013 | 20.04 | 20.14 | 19.87 | 20.14 | 5,004,089 | +0.10(+0.49%) |
Jan 25, 2013 | 19.95 | 20.04 | 19.82 | 20.04 | 4,790,864 | +0.16(+0.83%) |
Jan 24, 2013 | 19.82 | 19.95 | 19.77 | 19.87 | 2,897,137 | +0.09(+0.46%) |
Jan 23, 2013 | 19.89 | 19.92 | 19.77 | 19.78 | 3,512,940 | -0.14(-0.69%) |
Jan 22, 2013 | 19.58 | 19.97 | 19.58 | 19.92 | 4,678,814 | +0.34(+1.74%) |
Jan 18, 2013 | 19.63 | 19.68 | 19.49 | 19.58 | 5,053,758 | +0.03(+0.13%) |
Jan 17, 2013 | 19.61 | 19.68 | 19.49 | 19.55 | 3,776,825 | +0.01(+0.03%) |
Jan 16, 2013 | 19.63 | 19.65 | 19.49 | 19.55 | 3,382,827 | -0.12(-0.63%) |
Jan 15, 2013 | 19.68 | 19.72 | 19.53 | 19.67 | 5,872,238 | -0.03(-0.13%) |
Jan 14, 2013 | 19.82 | 19.84 | 19.66 | 19.70 | 2,677,330 | -0.07(-0.37%) |
Jan 11, 2013 | 19.83 | 19.83 | 19.65 | 19.77 | 3,456,911 | -0.01(-0.07%) |
Jan 10, 2013 | 19.84 | 19.89 | 19.68 | 19.78 | 5,549,122 | +0.03(+0.13%) |
Jan 09, 2013 | 20.06 | 20.06 | 19.71 | 19.76 | 5,059,318 | -0.24(-1.18%) |
Jan 08, 2013 | 20.04 | 20.16 | 19.95 | 19.99 | 5,688,192 | -0.11(-0.52%) |
Jan 07, 2013 | 20.33 | 20.33 | 20.00 | 20.10 | 2,270,313 | -0.29(-1.42%) |
Jan 04, 2013 | 20.32 | 20.41 | 20.30 | 20.39 | 2,269,801 | +0.09(+0.42%) |
Jan 03, 2013 | 20.34 | 20.43 | 20.25 | 20.30 | 2,968,550 | +0.00(+0.00%) |
Jan 02, 2013 | 20.32 | 20.33 | 20.14 | 20.30 | 4,363,407 | +0.22(+1.08%) |
Dec 31, 2012 | 19.66 | 20.12 | 19.55 | 20.08 | 6,937,538 | +0.43(+2.20%) |
Dec 28, 2012 | 19.79 | 19.93 | 19.65 | 19.65 | 3,374,854 | -0.22(-1.12%) |
Dec 27, 2012 | 19.86 | 19.95 | 19.62 | 19.87 | 4,002,262 | -0.03(-0.16%) |
Dec 26, 2012 | 20.07 | 20.15 | 19.87 | 19.91 | 2,656,282 | -0.14(-0.69%) |
Dec 24, 2012 | 20.12 | 20.12 | 19.93 | 20.04 | 963,813 | -0.13(-0.65%) |
Dec 21, 2012 | 20.19 | 20.26 | 19.99 | 20.18 | 7,246,672 | -0.05(-0.23%) |
Dec 20, 2012 | 20.20 | 20.26 | 20.06 | 20.22 | 2,149,726 | +0.05(+0.23%) |
Dec 19, 2012 | 20.33 | 20.35 | 20.18 | 20.18 | 3,921,966 | -0.16(-0.77%) |
Dec 18, 2012 | 20.08 | 20.35 | 20.02 | 20.33 | 3,959,585 | +0.22(+1.11%) |
Dec 17, 2012 | 19.77 | 20.12 | 19.77 | 20.11 | 3,857,843 | +0.38(+1.93%) |
Dec 14, 2012 | 19.78 | 19.81 | 19.69 | 19.73 | 2,821,153 | -0.05(-0.23%) |
Dec 13, 2012 | 19.85 | 19.89 | 19.65 | 19.77 | 2,712,396 | -0.10(-0.50%) |
Dec 12, 2012 | 19.85 | 20.06 | 19.85 | 19.87 | 3,251,352 | +0.01(+0.03%) |
Dec 11, 2012 | 19.75 | 19.97 | 19.73 | 19.87 | 3,850,718 | +0.12(+0.60%) |
Dec 10, 2012 | 19.71 | 19.77 | 19.64 | 19.75 | 2,935,585 | +0.02(+0.10%) |
Dec 07, 2012 | 19.67 | 19.74 | 19.60 | 19.73 | 3,654,018 | +0.07(+0.33%) |
Dec 06, 2012 | 19.71 | 19.80 | 19.59 | 19.66 | 4,278,326 | -0.03(-0.17%) |
Dec 05, 2012 | 19.34 | 19.83 | 19.26 | 19.70 | 6,228,519 | +0.42(+2.20%) |
Dec 04, 2012 | 19.40 | 19.49 | 19.27 | 19.27 | 4,033,893 | -0.24(-1.23%) |
Nov 30, 2012 | 19.42 | 19.53 | 19.34 | 19.51 | 5,078,432 | +0.13(+0.67%) |
Nov 29, 2012 | 19.46 | 19.46 | 19.23 | 19.38 | 3,796,124 | -0.05(-0.23%) |
Nov 28, 2012 | 19.29 | 19.44 | 19.16 | 19.43 | 3,583,414 | +0.12(+0.60%) |
Nov 27, 2012 | 19.30 | 19.39 | 19.24 | 19.31 | 3,557,712 | +0.05(+0.24%) |
Nov 26, 2012 | 18.95 | 19.36 | 18.94 | 19.27 | 3,994,050 | +0.30(+1.61%) |
Nov 23, 2012 | 19.12 | 19.16 | 18.85 | 18.96 | 1,793,054 | -0.10(-0.54%) |
Nov 21, 2012 | 19.21 | 19.24 | 18.87 | 19.07 | 3,210,563 | -0.15(-0.78%) |
Nov 20, 2012 | 19.32 | 19.36 | 19.07 | 19.21 | 3,394,848 | -0.10(-0.50%) |
Nov 19, 2012 | 19.16 | 19.36 | 19.12 | 19.31 | 5,168,933 | +0.21(+1.12%) |
Nov 16, 2012 | 18.99 | 19.10 | 18.90 | 19.10 | 6,164,241 | +0.11(+0.58%) |
Nov 15, 2012 | 19.10 | 19.21 | 18.84 | 18.99 | 3,884,817 | -0.14(-0.71%) |
Nov 14, 2012 | 19.35 | 19.40 | 19.06 | 19.12 | 5,010,246 | -0.22(-1.14%) |
Nov 13, 2012 | 19.19 | 19.55 | 19.16 | 19.34 | 5,133,558 | +0.15(+0.78%) |
Nov 12, 2012 | 19.39 | 19.44 | 19.12 | 19.20 | 3,210,783 | -0.19(-1.00%) |
Nov 09, 2012 | 19.49 | 19.63 | 19.38 | 19.39 | 3,053,301 | -0.03(-0.17%) |
Nov 08, 2012 | 19.42 | 19.63 | 19.41 | 19.42 | 3,650,139 | -0.01(-0.03%) |
Nov 07, 2012 | 19.74 | 19.74 | 19.34 | 19.43 | 3,712,398 | -0.37(-1.87%) |
Nov 06, 2012 | 19.93 | 20.01 | 19.79 | 19.80 | 2,655,513 | -0.12(-0.62%) |
Nov 05, 2012 | 20.10 | 20.20 | 19.81 | 19.92 | 4,074,413 | -0.23(-1.16%) |
Nov 02, 2012 | 20.20 | 20.41 | 20.14 | 20.15 | 5,019,697 | -0.04(-0.19%) |