Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.75 | 24.22 | 23.32 | 23.38 | 7,526,535 | -0.54(-2.26%) |
Jan 30, 2013 | 23.94 | 24.13 | 23.82 | 23.92 | 5,090,767 | -0.20(-0.82%) |
Jan 29, 2013 | 23.99 | 24.17 | 23.74 | 24.12 | 3,965,359 | +0.19(+0.79%) |
Jan 28, 2013 | 24.05 | 24.17 | 23.90 | 23.93 | 4,101,326 | -0.03(-0.12%) |
Jan 25, 2013 | 23.78 | 23.99 | 23.72 | 23.96 | 4,188,874 | +0.23(+0.96%) |
Jan 24, 2013 | 23.08 | 24.10 | 22.97 | 23.74 | 8,667,015 | +0.79(+3.42%) |
Jan 23, 2013 | 23.13 | 23.20 | 22.86 | 22.95 | 2,670,257 | -0.14(-0.60%) |
Jan 22, 2013 | 22.94 | 23.10 | 22.92 | 23.09 | 2,574,171 | +0.05(+0.22%) |
Jan 18, 2013 | 23.03 | 23.10 | 22.80 | 23.04 | 3,119,585 | -0.04(-0.17%) |
Jan 17, 2013 | 22.72 | 23.15 | 22.72 | 23.08 | 2,635,860 | +0.35(+1.55%) |
Jan 16, 2013 | 22.81 | 22.85 | 22.62 | 22.73 | 2,602,688 | -0.18(-0.78%) |
Jan 15, 2013 | 22.75 | 22.94 | 22.66 | 22.91 | 2,570,883 | -0.04(-0.19%) |
Jan 14, 2013 | 22.87 | 22.97 | 22.71 | 22.95 | 2,806,182 | +0.08(+0.35%) |
Jan 11, 2013 | 22.89 | 23.06 | 22.67 | 22.87 | 2,806,367 | +0.01(+0.04%) |
Jan 10, 2013 | 22.82 | 22.88 | 22.60 | 22.86 | 3,948,032 | +0.19(+0.83%) |
Jan 09, 2013 | 22.64 | 22.75 | 22.57 | 22.67 | 4,238,422 | -0.13(-0.57%) |
Jan 08, 2013 | 22.93 | 22.94 | 22.60 | 22.80 | 3,216,930 | -0.20(-0.86%) |
Jan 07, 2013 | 23.10 | 23.18 | 22.95 | 23.00 | 2,601,339 | -0.25(-1.09%) |
Jan 04, 2013 | 23.14 | 23.33 | 23.04 | 23.25 | 3,732,984 | +0.23(+1.01%) |
Jan 03, 2013 | 22.84 | 23.28 | 22.84 | 23.02 | 4,836,568 | -0.10(-0.45%) |
Jan 02, 2013 | 23.34 | 23.37 | 22.94 | 23.12 | 5,580,643 | +0.66(+2.94%) |
Dec 31, 2012 | 22.03 | 22.46 | 21.97 | 22.46 | 3,841,812 | +0.39(+1.76%) |
Dec 28, 2012 | 21.99 | 22.28 | 21.94 | 22.08 | 3,380,299 | -0.09(-0.43%) |
Dec 27, 2012 | 22.25 | 22.30 | 21.75 | 22.17 | 3,376,119 | -0.07(-0.33%) |
Dec 26, 2012 | 22.22 | 22.43 | 22.21 | 22.24 | 2,612,028 | +0.05(+0.22%) |
Dec 24, 2012 | 22.31 | 22.33 | 22.03 | 22.20 | 1,081,567 | -0.08(-0.38%) |
Dec 21, 2012 | 21.81 | 22.29 | 21.70 | 22.28 | 8,139,531 | -0.07(-0.31%) |
Dec 20, 2012 | 22.38 | 22.38 | 22.14 | 22.35 | 3,814,511 | +0.02(+0.09%) |
Dec 19, 2012 | 22.31 | 22.58 | 22.20 | 22.33 | 4,726,747 | -0.02(-0.09%) |
Dec 18, 2012 | 22.09 | 22.36 | 22.01 | 22.35 | 4,076,013 | +0.33(+1.51%) |
Dec 17, 2012 | 21.95 | 22.04 | 21.78 | 22.02 | 3,953,245 | +0.20(+0.91%) |
Dec 14, 2012 | 21.87 | 22.09 | 21.79 | 21.82 | 3,974,341 | +0.00(+0.02%) |
Dec 13, 2012 | 22.18 | 22.26 | 21.78 | 21.81 | 4,122,337 | -0.37(-1.66%) |
Dec 12, 2012 | 22.15 | 22.42 | 22.07 | 22.18 | 3,450,712 | -0.04(-0.17%) |
Dec 11, 2012 | 22.04 | 22.26 | 21.90 | 22.22 | 4,872,183 | +0.36(+1.66%) |
Dec 10, 2012 | 21.50 | 21.88 | 21.48 | 21.86 | 3,012,254 | +0.33(+1.53%) |
Dec 07, 2012 | 21.40 | 21.56 | 21.33 | 21.53 | 3,607,106 | +0.27(+1.27%) |
Dec 06, 2012 | 21.61 | 21.63 | 21.26 | 21.26 | 6,198,774 | -0.37(-1.70%) |
Dec 05, 2012 | 21.38 | 21.87 | 21.27 | 21.62 | 5,837,336 | +0.30(+1.42%) |
Dec 04, 2012 | 21.40 | 21.56 | 21.05 | 21.32 | 7,156,398 | -0.25(-1.17%) |
Nov 30, 2012 | 21.71 | 21.74 | 21.51 | 21.58 | 3,638,733 | -0.12(-0.54%) |
Nov 29, 2012 | 21.74 | 21.85 | 21.61 | 21.69 | 2,977,898 | +0.02(+0.09%) |
Nov 28, 2012 | 21.04 | 21.68 | 21.04 | 21.67 | 3,973,802 | +0.48(+2.25%) |
Nov 27, 2012 | 21.14 | 21.45 | 21.12 | 21.20 | 3,688,049 | -0.05(-0.23%) |
Nov 26, 2012 | 21.08 | 21.32 | 21.04 | 21.25 | 3,177,811 | +0.11(+0.51%) |
Nov 23, 2012 | 21.01 | 21.22 | 20.78 | 21.14 | 1,861,680 | +0.25(+1.18%) |
Nov 21, 2012 | 20.80 | 21.03 | 20.65 | 20.89 | 3,493,547 | +0.09(+0.45%) |
Nov 20, 2012 | 20.66 | 20.85 | 20.61 | 20.80 | 3,174,422 | +0.01(+0.07%) |
Nov 19, 2012 | 20.79 | 20.88 | 20.60 | 20.78 | 4,329,293 | +0.24(+1.17%) |
Nov 16, 2012 | 20.50 | 20.66 | 20.31 | 20.54 | 6,404,369 | +0.03(+0.14%) |
Nov 15, 2012 | 20.43 | 20.60 | 20.22 | 20.51 | 5,855,419 | +0.10(+0.51%) |
Nov 14, 2012 | 21.05 | 21.11 | 20.37 | 20.41 | 5,268,618 | -0.53(-2.54%) |
Nov 13, 2012 | 20.89 | 21.28 | 20.84 | 20.94 | 3,248,058 | -0.12(-0.58%) |
Nov 12, 2012 | 21.16 | 21.19 | 20.96 | 21.07 | 2,548,139 | +0.01(+0.07%) |
Nov 09, 2012 | 21.19 | 21.30 | 21.03 | 21.05 | 3,897,294 | -0.10(-0.46%) |
Nov 08, 2012 | 21.29 | 21.54 | 21.12 | 21.15 | 4,869,957 | -0.20(-0.92%) |
Nov 07, 2012 | 21.88 | 22.06 | 21.34 | 21.35 | 7,592,492 | -0.74(-3.35%) |
Nov 06, 2012 | 22.14 | 22.29 | 22.05 | 22.09 | 5,584,382 | +0.03(+0.16%) |
Nov 05, 2012 | 21.93 | 22.16 | 21.87 | 22.05 | 5,106,657 | +0.02(+0.09%) |
Nov 02, 2012 | 22.20 | 22.36 | 21.69 | 22.03 | 11,114,827 | -0.15(-0.68%) |