Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.87 | 21.87 | 21.52 | 21.65 | 15,803,159 | -0.16(-0.72%) |
Jan 30, 2013 | 21.60 | 22.08 | 21.58 | 21.80 | 10,785,863 | +0.25(+1.15%) |
Jan 29, 2013 | 21.60 | 21.69 | 21.48 | 21.56 | 23,088,728 | -0.13(-0.61%) |
Jan 28, 2013 | 21.70 | 21.80 | 21.58 | 21.69 | 24,229,350 | +0.16(+0.75%) |
Jan 25, 2013 | 21.68 | 21.79 | 21.46 | 21.53 | 22,797,552 | +0.01(+0.05%) |
Jan 24, 2013 | 21.77 | 21.87 | 21.49 | 21.51 | 4,507,640 | -0.20(-0.93%) |
Jan 23, 2013 | 21.86 | 21.89 | 21.64 | 21.72 | 6,828,953 | -0.12(-0.56%) |
Jan 22, 2013 | 21.57 | 21.85 | 21.56 | 21.84 | 7,474,753 | +0.22(+1.02%) |
Jan 18, 2013 | 21.60 | 21.62 | 21.19 | 21.62 | 8,130,478 | +0.10(+0.46%) |
Jan 17, 2013 | 21.46 | 21.79 | 21.40 | 21.52 | 10,596,135 | +0.37(+1.75%) |
Jan 16, 2013 | 21.17 | 21.28 | 21.12 | 21.15 | 7,594,844 | -0.14(-0.65%) |
Jan 15, 2013 | 21.29 | 21.34 | 21.20 | 21.29 | 5,139,559 | -0.06(-0.27%) |
Jan 14, 2013 | 21.42 | 21.53 | 21.33 | 21.35 | 5,664,610 | -0.07(-0.32%) |
Jan 11, 2013 | 21.56 | 21.56 | 21.35 | 21.42 | 6,427,319 | -0.02(-0.11%) |
Jan 10, 2013 | 21.57 | 21.60 | 21.34 | 21.44 | 9,592,290 | -0.01(-0.05%) |
Jan 09, 2013 | 21.59 | 21.60 | 21.34 | 21.45 | 7,025,369 | -0.13(-0.59%) |
Jan 08, 2013 | 21.53 | 21.58 | 21.38 | 21.58 | 6,290,687 | +0.01(+0.05%) |
Jan 07, 2013 | 21.20 | 21.58 | 21.16 | 21.57 | 8,844,811 | +0.35(+1.66%) |
Jan 04, 2013 | 21.37 | 21.39 | 21.13 | 21.21 | 9,257,921 | -0.16(-0.73%) |
Jan 03, 2013 | 21.14 | 21.43 | 21.14 | 21.37 | 9,646,947 | +0.26(+1.23%) |
Jan 02, 2013 | 20.84 | 21.13 | 20.42 | 21.11 | 9,676,884 | +0.69(+3.40%) |
Dec 31, 2012 | 20.02 | 20.42 | 19.93 | 20.42 | 4,757,508 | +0.41(+2.05%) |
Dec 28, 2012 | 19.97 | 20.21 | 19.93 | 20.01 | 4,777,253 | -0.09(-0.43%) |
Dec 27, 2012 | 20.12 | 20.25 | 19.82 | 20.09 | 5,014,405 | +0.01(+0.06%) |
Dec 26, 2012 | 20.28 | 20.36 | 19.97 | 20.08 | 4,471,800 | -0.16(-0.80%) |
Dec 24, 2012 | 20.35 | 20.45 | 20.23 | 20.24 | 2,410,246 | -0.18(-0.88%) |
Dec 21, 2012 | 20.30 | 20.52 | 20.06 | 20.42 | 8,757,057 | -0.08(-0.37%) |
Dec 20, 2012 | 20.38 | 20.50 | 20.26 | 20.50 | 6,818,496 | +0.13(+0.65%) |
Dec 19, 2012 | 20.43 | 20.51 | 20.23 | 20.36 | 7,120,600 | -0.03(-0.14%) |
Dec 18, 2012 | 19.95 | 20.45 | 19.89 | 20.39 | 20,305,362 | +0.48(+2.41%) |
Dec 17, 2012 | 19.54 | 19.93 | 19.53 | 19.91 | 9,047,829 | +0.43(+2.19%) |
Dec 14, 2012 | 19.47 | 19.63 | 19.40 | 19.49 | 7,046,167 | -0.05(-0.24%) |
Dec 13, 2012 | 19.46 | 19.64 | 19.26 | 19.53 | 7,678,505 | +0.05(+0.24%) |
Dec 12, 2012 | 19.50 | 19.64 | 19.37 | 19.49 | 10,421,117 | +0.05(+0.27%) |
Dec 11, 2012 | 19.47 | 19.49 | 19.25 | 19.43 | 7,373,763 | -0.01(-0.06%) |
Dec 10, 2012 | 19.42 | 19.62 | 19.39 | 19.45 | 6,192,414 | +0.04(+0.21%) |
Dec 07, 2012 | 19.52 | 19.67 | 19.39 | 19.41 | 9,707,715 | -0.03(-0.15%) |
Dec 06, 2012 | 19.59 | 19.65 | 19.42 | 19.43 | 8,368,468 | -0.12(-0.59%) |
Dec 05, 2012 | 19.67 | 19.72 | 19.49 | 19.55 | 7,539,380 | -0.05(-0.27%) |
Dec 04, 2012 | 19.53 | 19.68 | 19.51 | 19.60 | 5,976,744 | +0.06(+0.33%) |
Nov 30, 2012 | 19.46 | 19.79 | 19.46 | 19.54 | 14,636,507 | -0.24(-1.20%) |
Nov 29, 2012 | 19.81 | 19.95 | 19.71 | 19.78 | 6,840,808 | +0.06(+0.29%) |
Nov 28, 2012 | 19.39 | 19.72 | 19.08 | 19.72 | 9,130,850 | +0.21(+1.07%) |
Nov 27, 2012 | 19.45 | 19.58 | 19.29 | 19.51 | 7,779,457 | +0.05(+0.24%) |
Nov 26, 2012 | 19.42 | 19.52 | 19.39 | 19.46 | 4,843,284 | -0.02(-0.12%) |
Nov 23, 2012 | 19.39 | 19.60 | 19.31 | 19.49 | 2,803,772 | +0.15(+0.78%) |
Nov 21, 2012 | 19.38 | 19.45 | 19.28 | 19.34 | 4,740,777 | +0.00(+0.00%) |
Nov 20, 2012 | 19.31 | 19.39 | 19.24 | 19.34 | 6,216,268 | -0.01(-0.06%) |
Nov 19, 2012 | 18.89 | 19.42 | 18.88 | 19.35 | 13,259,312 | +0.68(+3.65%) |
Nov 16, 2012 | 18.53 | 18.73 | 18.45 | 18.67 | 13,012,010 | +0.16(+0.84%) |
Nov 15, 2012 | 18.61 | 18.74 | 18.50 | 18.51 | 12,058,149 | -0.05(-0.28%) |
Nov 14, 2012 | 18.67 | 18.87 | 18.55 | 18.56 | 11,685,017 | -0.07(-0.37%) |
Nov 13, 2012 | 18.66 | 18.95 | 18.50 | 18.63 | 7,438,424 | -0.17(-0.89%) |
Nov 12, 2012 | 18.93 | 18.98 | 18.74 | 18.80 | 6,596,443 | -0.03(-0.15%) |
Nov 09, 2012 | 18.97 | 18.98 | 18.76 | 18.83 | 9,809,665 | -0.21(-1.09%) |
Nov 08, 2012 | 19.25 | 19.34 | 19.01 | 19.04 | 6,348,933 | -0.23(-1.20%) |
Nov 07, 2012 | 19.61 | 19.64 | 19.20 | 19.27 | 9,573,722 | -0.47(-2.40%) |
Nov 06, 2012 | 19.75 | 19.82 | 19.58 | 19.74 | 6,708,558 | +0.16(+0.80%) |
Nov 05, 2012 | 19.68 | 19.71 | 19.52 | 19.58 | 8,374,765 | -0.13(-0.64%) |
Nov 02, 2012 | 20.10 | 20.16 | 19.65 | 19.71 | 21,473,380 | -0.27(-1.36%) |