Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.32 | 24.39 | 24.06 | 24.13 | 7,459,334 | -0.22(-0.89%) |
Jan 30, 2013 | 24.47 | 24.64 | 24.33 | 24.35 | 13,365,734 | -0.16(-0.64%) |
Jan 29, 2013 | 24.16 | 24.53 | 24.12 | 24.51 | 11,948,393 | +0.47(+1.94%) |
Jan 28, 2013 | 23.97 | 24.06 | 23.87 | 24.04 | 6,929,114 | +0.23(+0.96%) |
Jan 25, 2013 | 23.91 | 24.02 | 23.77 | 23.81 | 11,618,679 | -0.10(-0.41%) |
Jan 24, 2013 | 23.96 | 24.05 | 23.87 | 23.91 | 10,066,656 | -0.09(-0.36%) |
Jan 23, 2013 | 23.84 | 24.00 | 23.82 | 24.00 | 9,231,789 | +0.29(+1.21%) |
Jan 22, 2013 | 23.69 | 23.78 | 23.53 | 23.71 | 9,965,494 | -0.16(-0.68%) |
Jan 18, 2013 | 23.87 | 23.94 | 23.81 | 23.87 | 7,489,531 | -0.07(-0.27%) |
Jan 17, 2013 | 23.98 | 24.06 | 23.91 | 23.94 | 8,998,858 | +0.04(+0.18%) |
Jan 16, 2013 | 23.88 | 24.03 | 23.84 | 23.89 | 10,975,413 | -0.20(-0.81%) |
Jan 15, 2013 | 23.89 | 24.14 | 23.85 | 24.09 | 8,466,915 | +0.05(+0.23%) |
Jan 14, 2013 | 24.03 | 24.13 | 24.00 | 24.04 | 10,545,068 | -0.08(-0.31%) |
Jan 11, 2013 | 24.37 | 24.39 | 24.11 | 24.11 | 12,618,196 | -0.29(-1.18%) |
Jan 10, 2013 | 24.11 | 24.43 | 24.07 | 24.40 | 17,576,040 | +0.40(+1.67%) |
Jan 09, 2013 | 23.70 | 24.00 | 23.70 | 24.00 | 17,105,014 | +0.47(+2.00%) |
Jan 08, 2013 | 23.48 | 23.54 | 23.44 | 23.53 | 6,382,696 | +0.00(+0.00%) |
Jan 07, 2013 | 23.51 | 23.60 | 23.41 | 23.53 | 8,975,642 | -0.14(-0.60%) |
Jan 04, 2013 | 23.54 | 23.76 | 23.54 | 23.67 | 13,366,865 | +0.21(+0.90%) |
Jan 03, 2013 | 22.99 | 23.49 | 22.94 | 23.46 | 22,095,104 | +0.46(+2.00%) |
Jan 02, 2013 | 22.96 | 23.00 | 22.79 | 22.99 | 11,012,739 | +0.42(+1.87%) |
Dec 31, 2012 | 22.35 | 22.63 | 22.23 | 22.57 | 11,717,213 | +0.23(+1.02%) |
Dec 28, 2012 | 22.33 | 22.47 | 22.30 | 22.34 | 7,743,063 | -0.22(-0.96%) |
Dec 27, 2012 | 22.66 | 22.69 | 22.38 | 22.56 | 8,564,461 | -0.03(-0.14%) |
Dec 26, 2012 | 22.65 | 22.76 | 22.57 | 22.59 | 5,201,872 | -0.02(-0.10%) |
Dec 24, 2012 | 22.70 | 22.76 | 22.58 | 22.61 | 4,458,140 | -0.22(-0.95%) |
Dec 21, 2012 | 22.61 | 22.83 | 22.59 | 22.83 | 11,018,583 | -0.06(-0.26%) |
Dec 20, 2012 | 22.76 | 22.92 | 22.74 | 22.89 | 8,920,215 | +0.07(+0.28%) |
Dec 19, 2012 | 22.71 | 22.93 | 22.71 | 22.83 | 12,125,289 | +0.05(+0.21%) |
Dec 18, 2012 | 22.64 | 22.81 | 22.63 | 22.78 | 11,166,872 | +0.17(+0.74%) |
Dec 17, 2012 | 22.35 | 22.63 | 22.34 | 22.61 | 9,837,439 | +0.17(+0.77%) |
Dec 14, 2012 | 22.31 | 22.48 | 22.31 | 22.44 | 8,408,819 | -0.04(-0.19%) |
Dec 13, 2012 | 22.59 | 22.63 | 22.33 | 22.48 | 9,972,728 | -0.08(-0.36%) |
Dec 12, 2012 | 22.51 | 22.71 | 22.46 | 22.56 | 7,805,177 | +0.24(+1.09%) |
Dec 11, 2012 | 22.31 | 22.45 | 22.28 | 22.32 | 4,909,135 | +0.10(+0.44%) |
Dec 10, 2012 | 22.31 | 22.37 | 22.21 | 22.22 | 6,537,340 | -0.04(-0.19%) |
Dec 07, 2012 | 22.31 | 22.33 | 22.18 | 22.26 | 7,888,112 | -0.13(-0.58%) |
Dec 06, 2012 | 22.45 | 22.48 | 22.29 | 22.39 | 6,507,167 | +0.00(+0.00%) |
Dec 05, 2012 | 22.15 | 22.45 | 22.14 | 22.39 | 9,984,448 | +0.17(+0.76%) |
Dec 04, 2012 | 22.25 | 22.27 | 22.12 | 22.22 | 11,147,369 | -0.41(-1.82%) |
Nov 30, 2012 | 22.41 | 22.66 | 22.39 | 22.64 | 7,928,679 | +0.25(+1.11%) |
Nov 29, 2012 | 22.45 | 22.53 | 22.35 | 22.39 | 8,658,540 | -0.10(-0.43%) |
Nov 28, 2012 | 22.08 | 22.49 | 22.00 | 22.48 | 16,165,983 | +0.07(+0.31%) |
Nov 27, 2012 | 22.51 | 22.62 | 22.39 | 22.41 | 6,065,883 | -0.13(-0.59%) |
Nov 26, 2012 | 22.61 | 22.61 | 22.43 | 22.55 | 7,993,978 | -0.23(-1.01%) |
Nov 23, 2012 | 22.67 | 22.79 | 22.63 | 22.78 | 4,175,331 | +0.23(+1.01%) |
Nov 21, 2012 | 22.43 | 22.57 | 22.34 | 22.55 | 7,967,208 | +0.21(+0.92%) |
Nov 20, 2012 | 22.41 | 22.49 | 22.19 | 22.34 | 8,668,172 | -0.01(-0.02%) |
Nov 19, 2012 | 22.18 | 22.35 | 22.09 | 22.35 | 10,726,719 | +0.65(+3.00%) |
Nov 16, 2012 | 21.76 | 21.79 | 21.45 | 21.70 | 12,203,488 | -0.15(-0.67%) |
Nov 15, 2012 | 21.77 | 22.26 | 21.73 | 21.85 | 14,504,434 | +0.08(+0.35%) |
Nov 14, 2012 | 22.15 | 22.15 | 21.74 | 21.77 | 7,514,588 | -0.21(-0.94%) |
Nov 13, 2012 | 21.92 | 22.20 | 21.90 | 21.98 | 8,604,139 | -0.22(-1.00%) |
Nov 12, 2012 | 22.28 | 22.28 | 22.06 | 22.20 | 6,433,076 | +0.06(+0.27%) |
Nov 09, 2012 | 22.09 | 22.34 | 22.07 | 22.14 | 7,811,182 | +0.02(+0.07%) |
Nov 08, 2012 | 22.53 | 22.68 | 22.12 | 22.12 | 14,341,834 | -0.56(-2.49%) |
Nov 07, 2012 | 22.79 | 22.83 | 22.47 | 22.69 | 22,814,904 | -0.38(-1.67%) |
Nov 06, 2012 | 22.70 | 23.10 | 22.67 | 23.07 | 10,908,868 | +0.46(+2.04%) |
Nov 05, 2012 | 22.56 | 22.69 | 22.49 | 22.61 | 11,895,073 | -0.16(-0.71%) |
Nov 02, 2012 | 22.97 | 23.01 | 22.74 | 22.77 | 9,353,001 | -0.26(-1.12%) |