Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.13 | 23.32 | 23.13 | 23.21 | 12,403,329 | -0.03(-0.12%) |
Jan 30, 2013 | 23.11 | 23.34 | 23.09 | 23.24 | 16,025,280 | -0.13(-0.57%) |
Jan 29, 2013 | 23.25 | 23.45 | 23.19 | 23.37 | 15,476,309 | +0.11(+0.48%) |
Jan 28, 2013 | 23.32 | 23.33 | 23.13 | 23.26 | 16,702,550 | +0.00(+0.00%) |
Jan 25, 2013 | 23.32 | 23.34 | 23.12 | 23.26 | 13,496,329 | +0.04(+0.18%) |
Jan 24, 2013 | 23.21 | 23.40 | 23.14 | 23.22 | 17,276,606 | +0.01(+0.06%) |
Jan 23, 2013 | 23.08 | 23.20 | 23.04 | 23.20 | 13,549,975 | +0.06(+0.27%) |
Jan 22, 2013 | 23.02 | 23.21 | 22.91 | 23.14 | 17,109,738 | +0.09(+0.40%) |
Jan 18, 2013 | 23.06 | 23.12 | 22.82 | 23.05 | 24,333,074 | +0.08(+0.34%) |
Jan 17, 2013 | 23.39 | 23.39 | 22.94 | 22.97 | 25,315,502 | -0.27(-1.18%) |
Jan 16, 2013 | 22.96 | 23.33 | 22.94 | 23.25 | 13,038,289 | -0.09(-0.39%) |
Jan 15, 2013 | 23.41 | 23.47 | 23.19 | 23.34 | 13,365,964 | -0.13(-0.57%) |
Jan 14, 2013 | 23.51 | 23.54 | 23.28 | 23.47 | 9,282,015 | -0.02(-0.09%) |
Jan 11, 2013 | 23.55 | 23.55 | 23.27 | 23.49 | 9,606,363 | -0.10(-0.42%) |
Jan 10, 2013 | 23.53 | 23.70 | 23.28 | 23.59 | 14,644,881 | +0.26(+1.11%) |
Jan 09, 2013 | 23.19 | 23.45 | 23.19 | 23.33 | 14,363,469 | +0.21(+0.91%) |
Jan 08, 2013 | 23.00 | 23.16 | 22.89 | 23.12 | 9,215,557 | +0.04(+0.15%) |
Jan 07, 2013 | 23.21 | 23.26 | 22.97 | 23.08 | 11,652,606 | -0.21(-0.91%) |
Jan 04, 2013 | 23.04 | 23.35 | 22.89 | 23.30 | 16,381,480 | +0.50(+2.19%) |
Jan 03, 2013 | 23.06 | 23.11 | 22.75 | 22.80 | 18,107,914 | -0.32(-1.40%) |
Jan 02, 2013 | 22.83 | 23.13 | 22.40 | 23.12 | 14,325,107 | +0.72(+3.22%) |
Dec 31, 2012 | 22.10 | 22.40 | 22.10 | 22.40 | 15,158,674 | +0.18(+0.82%) |
Dec 28, 2012 | 22.25 | 22.45 | 22.21 | 22.22 | 10,470,145 | -0.24(-1.06%) |
Dec 27, 2012 | 22.49 | 22.61 | 22.09 | 22.45 | 13,214,908 | -0.03(-0.14%) |
Dec 26, 2012 | 22.57 | 22.58 | 22.36 | 22.49 | 10,020,954 | -0.03(-0.15%) |
Dec 24, 2012 | 22.63 | 22.74 | 22.46 | 22.52 | 6,088,882 | -0.12(-0.52%) |
Dec 21, 2012 | 22.41 | 22.68 | 22.23 | 22.64 | 29,601,452 | +0.03(+0.12%) |
Dec 20, 2012 | 22.49 | 22.62 | 22.32 | 22.61 | 24,279,880 | +0.17(+0.74%) |
Dec 19, 2012 | 22.58 | 22.75 | 22.42 | 22.44 | 16,198,872 | -0.26(-1.14%) |
Dec 18, 2012 | 22.45 | 22.76 | 22.38 | 22.70 | 16,976,612 | +0.33(+1.50%) |
Dec 17, 2012 | 21.93 | 22.38 | 21.89 | 22.37 | 19,116,672 | +0.48(+2.20%) |
Dec 14, 2012 | 21.98 | 22.03 | 21.81 | 21.89 | 14,168,741 | -0.12(-0.54%) |
Dec 13, 2012 | 22.22 | 22.26 | 21.96 | 22.00 | 13,819,740 | -0.21(-0.94%) |
Dec 12, 2012 | 22.36 | 22.43 | 22.14 | 22.21 | 23,446,944 | -0.07(-0.31%) |
Dec 11, 2012 | 22.28 | 22.55 | 22.23 | 22.28 | 12,911,034 | +0.05(+0.22%) |
Dec 10, 2012 | 22.27 | 22.44 | 22.18 | 22.23 | 12,572,148 | -0.08(-0.37%) |
Dec 07, 2012 | 22.21 | 22.33 | 22.06 | 22.32 | 10,585,817 | +0.15(+0.66%) |
Dec 06, 2012 | 22.12 | 22.23 | 22.04 | 22.17 | 12,150,760 | +0.03(+0.16%) |
Dec 05, 2012 | 22.02 | 22.30 | 21.83 | 22.14 | 18,000,492 | +0.23(+1.05%) |
Dec 04, 2012 | 22.38 | 22.42 | 21.80 | 21.91 | 21,123,092 | -0.58(-2.57%) |
Nov 30, 2012 | 22.55 | 22.58 | 22.35 | 22.49 | 11,391,233 | -0.10(-0.43%) |
Nov 29, 2012 | 22.67 | 22.77 | 22.54 | 22.58 | 10,960,732 | +0.01(+0.03%) |
Nov 28, 2012 | 22.27 | 22.60 | 22.16 | 22.58 | 9,703,164 | +0.20(+0.90%) |
Nov 27, 2012 | 22.52 | 22.58 | 22.32 | 22.37 | 13,628,728 | -0.20(-0.88%) |
Nov 26, 2012 | 22.50 | 22.58 | 22.32 | 22.57 | 7,776,386 | -0.14(-0.60%) |
Nov 23, 2012 | 22.47 | 22.72 | 22.38 | 22.71 | 3,626,165 | +0.37(+1.65%) |
Nov 21, 2012 | 22.55 | 22.55 | 22.19 | 22.34 | 6,882,613 | -0.14(-0.62%) |
Nov 20, 2012 | 22.32 | 22.56 | 22.16 | 22.48 | 9,352,492 | +0.12(+0.53%) |
Nov 19, 2012 | 22.16 | 22.39 | 22.15 | 22.36 | 11,218,876 | +0.37(+1.68%) |
Nov 16, 2012 | 21.80 | 22.03 | 21.61 | 21.99 | 13,801,515 | +0.24(+1.09%) |
Nov 15, 2012 | 21.75 | 21.88 | 21.58 | 21.75 | 14,230,300 | -0.08(-0.38%) |
Nov 14, 2012 | 22.14 | 22.27 | 21.76 | 21.84 | 13,063,495 | -0.26(-1.20%) |
Nov 13, 2012 | 22.19 | 22.52 | 22.05 | 22.10 | 12,586,178 | -0.24(-1.09%) |
Nov 12, 2012 | 22.42 | 22.49 | 22.29 | 22.35 | 6,345,861 | -0.03(-0.12%) |
Nov 09, 2012 | 22.39 | 22.72 | 22.34 | 22.37 | 13,785,673 | -0.05(-0.22%) |
Nov 08, 2012 | 22.62 | 22.97 | 22.42 | 22.42 | 13,189,205 | -0.15(-0.68%) |
Nov 07, 2012 | 23.20 | 23.20 | 22.55 | 22.58 | 16,307,263 | -0.84(-3.57%) |
Nov 06, 2012 | 23.15 | 23.55 | 23.10 | 23.41 | 9,530,883 | +0.31(+1.36%) |
Nov 05, 2012 | 23.20 | 23.29 | 23.00 | 23.10 | 9,542,797 | -0.20(-0.87%) |
Nov 02, 2012 | 23.68 | 23.68 | 23.22 | 23.30 | 10,961,303 | -0.16(-0.68%) |