Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.25 | 20.57 | 20.18 | 20.35 | 8,164,331 | +0.03(+0.13%) |
Jan 30, 2013 | 21.12 | 21.28 | 20.18 | 20.32 | 14,844,339 | -0.80(-3.79%) |
Jan 29, 2013 | 22.02 | 22.15 | 21.05 | 21.12 | 13,105,971 | -0.47(-2.19%) |
Jan 28, 2013 | 22.31 | 22.32 | 21.51 | 21.59 | 10,188,734 | -0.74(-3.30%) |
Jan 25, 2013 | 22.20 | 22.36 | 21.85 | 22.33 | 7,107,752 | +0.28(+1.28%) |
Jan 24, 2013 | 22.66 | 22.93 | 21.99 | 22.05 | 8,346,899 | -0.70(-3.08%) |
Jan 23, 2013 | 22.96 | 22.96 | 22.35 | 22.75 | 7,644,134 | -0.17(-0.75%) |
Jan 22, 2013 | 22.64 | 22.97 | 22.39 | 22.92 | 8,140,905 | +0.37(+1.66%) |
Jan 18, 2013 | 22.58 | 22.70 | 22.12 | 22.55 | 7,585,045 | +0.06(+0.28%) |
Jan 17, 2013 | 22.45 | 22.66 | 22.27 | 22.48 | 5,344,890 | +0.16(+0.73%) |
Jan 16, 2013 | 22.30 | 22.42 | 22.07 | 22.32 | 5,722,264 | -0.20(-0.89%) |
Jan 15, 2013 | 22.07 | 22.63 | 21.98 | 22.52 | 6,259,986 | +0.33(+1.48%) |
Jan 14, 2013 | 22.71 | 22.89 | 22.07 | 22.19 | 7,505,742 | -0.46(-2.01%) |
Jan 11, 2013 | 23.39 | 23.39 | 22.53 | 22.65 | 7,983,575 | -0.77(-3.30%) |
Jan 10, 2013 | 23.44 | 23.76 | 23.13 | 23.42 | 8,701,515 | +0.25(+1.06%) |
Jan 09, 2013 | 22.98 | 23.34 | 22.58 | 23.18 | 9,416,630 | +0.41(+1.80%) |
Jan 08, 2013 | 23.38 | 23.40 | 22.70 | 22.77 | 7,280,065 | -0.64(-2.72%) |
Jan 07, 2013 | 23.18 | 23.80 | 23.16 | 23.40 | 7,346,640 | +0.01(+0.04%) |
Jan 04, 2013 | 23.26 | 23.48 | 23.06 | 23.39 | 6,372,199 | +0.25(+1.10%) |
Jan 03, 2013 | 23.48 | 23.93 | 23.08 | 23.14 | 9,704,945 | -0.43(-1.82%) |
Jan 02, 2013 | 22.98 | 23.60 | 21.71 | 23.57 | 17,168,292 | +1.86(+8.55%) |
Dec 31, 2012 | 21.07 | 21.74 | 20.87 | 21.71 | 8,900,050 | +0.75(+3.56%) |
Dec 28, 2012 | 21.19 | 21.35 | 20.89 | 20.96 | 5,942,028 | -0.56(-2.58%) |
Dec 27, 2012 | 22.24 | 22.31 | 21.19 | 21.52 | 7,749,690 | -0.56(-2.56%) |
Dec 26, 2012 | 21.99 | 22.56 | 21.99 | 22.08 | 4,624,181 | +0.18(+0.83%) |
Dec 24, 2012 | 21.79 | 21.91 | 21.51 | 21.90 | 2,038,864 | +0.11(+0.50%) |
Dec 21, 2012 | 21.84 | 22.07 | 21.52 | 21.79 | 10,494,546 | -0.62(-2.76%) |
Dec 20, 2012 | 22.18 | 22.41 | 21.94 | 22.41 | 6,099,514 | +0.17(+0.78%) |
Dec 19, 2012 | 22.32 | 22.53 | 22.10 | 22.24 | 7,097,126 | +0.00(+0.00%) |
Dec 18, 2012 | 21.98 | 22.31 | 21.85 | 22.24 | 9,231,929 | +0.37(+1.71%) |
Dec 17, 2012 | 22.03 | 22.38 | 21.59 | 21.87 | 12,384,716 | +0.15(+0.71%) |
Dec 14, 2012 | 20.48 | 21.92 | 20.46 | 21.71 | 21,776,360 | +1.38(+6.81%) |
Dec 13, 2012 | 20.22 | 20.76 | 20.17 | 20.33 | 9,176,244 | +0.15(+0.77%) |
Dec 12, 2012 | 20.50 | 20.79 | 19.97 | 20.17 | 12,213,810 | -0.23(-1.12%) |
Dec 11, 2012 | 20.06 | 20.61 | 19.81 | 20.40 | 11,320,141 | +0.51(+2.56%) |
Dec 10, 2012 | 19.54 | 20.15 | 19.50 | 19.89 | 8,525,517 | +0.07(+0.37%) |
Dec 07, 2012 | 20.14 | 20.24 | 19.71 | 19.82 | 5,797,439 | -0.21(-1.05%) |
Dec 06, 2012 | 20.02 | 20.25 | 19.73 | 20.03 | 5,775,421 | -0.05(-0.27%) |
Dec 05, 2012 | 19.87 | 20.25 | 19.72 | 20.08 | 7,657,426 | +0.36(+1.85%) |
Dec 04, 2012 | 19.44 | 20.02 | 19.39 | 19.72 | 6,295,497 | +0.09(+0.46%) |
Nov 30, 2012 | 19.84 | 20.15 | 19.48 | 19.63 | 6,343,594 | -0.20(-1.01%) |
Nov 29, 2012 | 19.97 | 20.24 | 19.70 | 19.83 | 8,022,323 | +0.04(+0.18%) |
Nov 28, 2012 | 19.24 | 19.80 | 19.04 | 19.79 | 7,647,867 | +0.44(+2.26%) |
Nov 27, 2012 | 19.56 | 19.93 | 19.31 | 19.35 | 5,639,008 | -0.32(-1.62%) |
Nov 26, 2012 | 19.54 | 19.94 | 19.44 | 19.67 | 4,723,831 | -0.03(-0.14%) |
Nov 23, 2012 | 19.99 | 20.03 | 19.50 | 19.70 | 3,631,430 | -0.05(-0.28%) |
Nov 21, 2012 | 19.28 | 19.75 | 19.01 | 19.75 | 7,333,282 | +0.56(+2.94%) |
Nov 20, 2012 | 19.22 | 19.49 | 19.04 | 19.19 | 5,872,937 | -0.06(-0.33%) |
Nov 19, 2012 | 18.83 | 19.29 | 18.83 | 19.25 | 9,371,087 | +0.99(+5.43%) |
Nov 16, 2012 | 18.27 | 18.51 | 17.81 | 18.26 | 10,831,276 | -0.07(-0.40%) |
Nov 15, 2012 | 18.51 | 18.90 | 18.09 | 18.33 | 8,549,536 | -0.21(-1.13%) |
Nov 14, 2012 | 19.58 | 19.64 | 18.43 | 18.54 | 11,267,382 | -0.86(-4.41%) |
Nov 13, 2012 | 19.20 | 19.52 | 19.12 | 19.40 | 9,095,720 | -0.20(-1.02%) |
Nov 12, 2012 | 19.50 | 19.76 | 19.33 | 19.60 | 4,873,402 | +0.39(+2.04%) |
Nov 09, 2012 | 19.13 | 19.94 | 19.07 | 19.21 | 9,229,538 | +0.00(+0.00%) |
Nov 08, 2012 | 19.53 | 19.93 | 19.10 | 19.21 | 6,719,180 | -0.37(-1.90%) |
Nov 07, 2012 | 19.70 | 19.94 | 19.33 | 19.58 | 9,991,778 | -0.64(-3.14%) |
Nov 06, 2012 | 19.70 | 20.41 | 19.19 | 20.22 | 11,662,328 | +1.03(+5.35%) |
Nov 05, 2012 | 18.84 | 19.49 | 18.79 | 19.19 | 8,983,466 | +0.26(+1.39%) |
Nov 02, 2012 | 19.88 | 19.99 | 18.75 | 18.93 | 11,509,259 | -0.64(-3.29%) |