Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.35 | 23.48 | 23.24 | 23.26 | 5,337,327 | -0.17(-0.73%) |
Jan 30, 2013 | 23.57 | 23.69 | 23.40 | 23.43 | 4,326,398 | -0.09(-0.38%) |
Jan 29, 2013 | 23.41 | 23.60 | 23.39 | 23.52 | 4,446,553 | +0.08(+0.35%) |
Jan 28, 2013 | 23.42 | 23.47 | 23.18 | 23.44 | 3,544,166 | +0.10(+0.41%) |
Jan 25, 2013 | 23.21 | 23.40 | 23.12 | 23.34 | 3,611,826 | +0.08(+0.35%) |
Jan 24, 2013 | 23.23 | 23.34 | 23.17 | 23.26 | 3,618,468 | -0.01(-0.06%) |
Jan 23, 2013 | 23.42 | 23.49 | 23.24 | 23.28 | 4,125,768 | -0.24(-1.02%) |
Jan 22, 2013 | 23.26 | 23.55 | 23.15 | 23.52 | 4,345,393 | +0.27(+1.15%) |
Jan 18, 2013 | 23.37 | 23.47 | 23.19 | 23.25 | 4,902,632 | -0.31(-1.33%) |
Jan 17, 2013 | 23.55 | 23.62 | 23.47 | 23.56 | 3,403,195 | +0.10(+0.44%) |
Jan 16, 2013 | 23.39 | 23.47 | 23.30 | 23.46 | 3,449,507 | -0.10(-0.41%) |
Jan 15, 2013 | 23.33 | 23.62 | 23.31 | 23.56 | 3,776,123 | +0.07(+0.29%) |
Jan 14, 2013 | 23.26 | 23.50 | 23.21 | 23.49 | 3,740,507 | +0.23(+0.97%) |
Jan 11, 2013 | 23.35 | 23.42 | 23.10 | 23.26 | 3,487,202 | -0.08(-0.35%) |
Jan 10, 2013 | 23.21 | 23.45 | 23.19 | 23.34 | 4,612,790 | +0.27(+1.16%) |
Jan 09, 2013 | 22.99 | 23.09 | 22.90 | 23.08 | 5,930,109 | +0.14(+0.60%) |
Jan 08, 2013 | 22.98 | 23.04 | 22.83 | 22.94 | 3,176,451 | -0.07(-0.30%) |
Jan 07, 2013 | 23.17 | 23.17 | 22.93 | 23.01 | 4,967,414 | -0.22(-0.94%) |
Jan 04, 2013 | 23.07 | 23.31 | 23.07 | 23.23 | 4,603,293 | +0.16(+0.68%) |
Jan 03, 2013 | 23.10 | 23.23 | 22.98 | 23.07 | 7,679,664 | -0.11(-0.47%) |
Jan 02, 2013 | 23.07 | 23.18 | 22.55 | 23.18 | 6,839,142 | +0.63(+2.79%) |
Dec 31, 2012 | 22.01 | 22.67 | 22.00 | 22.55 | 5,336,493 | +0.49(+2.20%) |
Dec 28, 2012 | 22.18 | 22.30 | 22.06 | 22.07 | 3,925,959 | -0.31(-1.41%) |
Dec 27, 2012 | 22.35 | 22.40 | 22.05 | 22.38 | 5,067,424 | +0.02(+0.09%) |
Dec 26, 2012 | 22.46 | 22.65 | 22.27 | 22.36 | 2,891,479 | +0.00(+0.00%) |
Dec 24, 2012 | 22.37 | 22.56 | 22.32 | 22.36 | 1,802,566 | -0.12(-0.55%) |
Dec 21, 2012 | 22.26 | 22.56 | 22.11 | 22.48 | 5,243,307 | -0.16(-0.69%) |
Dec 20, 2012 | 22.60 | 22.71 | 22.46 | 22.64 | 3,551,715 | +0.06(+0.27%) |
Dec 19, 2012 | 22.57 | 22.88 | 22.50 | 22.58 | 4,373,466 | -0.10(-0.45%) |
Dec 18, 2012 | 22.23 | 22.69 | 22.22 | 22.68 | 5,247,899 | +0.35(+1.56%) |
Dec 17, 2012 | 22.20 | 22.39 | 22.15 | 22.33 | 4,982,028 | +0.17(+0.77%) |
Dec 14, 2012 | 21.96 | 22.26 | 21.92 | 22.16 | 4,861,817 | +0.19(+0.87%) |
Dec 13, 2012 | 22.35 | 22.36 | 21.85 | 21.97 | 6,390,998 | -0.39(-1.74%) |
Dec 12, 2012 | 22.31 | 22.43 | 22.20 | 22.36 | 4,729,286 | +0.12(+0.52%) |
Dec 11, 2012 | 22.29 | 22.32 | 22.16 | 22.24 | 3,930,263 | +0.03(+0.12%) |
Dec 10, 2012 | 22.30 | 22.51 | 22.12 | 22.22 | 3,417,684 | -0.01(-0.03%) |
Dec 07, 2012 | 22.63 | 22.69 | 22.22 | 22.22 | 5,049,510 | -0.20(-0.88%) |
Dec 06, 2012 | 22.38 | 22.67 | 22.24 | 22.42 | 5,159,628 | -0.12(-0.55%) |
Dec 05, 2012 | 22.28 | 22.66 | 22.18 | 22.54 | 4,471,204 | +0.36(+1.60%) |
Dec 04, 2012 | 22.06 | 22.37 | 21.96 | 22.19 | 5,180,808 | -0.11(-0.49%) |
Nov 30, 2012 | 22.58 | 22.76 | 22.21 | 22.30 | 4,907,322 | -0.32(-1.42%) |
Nov 29, 2012 | 22.76 | 22.87 | 22.57 | 22.62 | 5,340,799 | +0.08(+0.36%) |
Nov 28, 2012 | 22.30 | 22.54 | 22.15 | 22.54 | 8,160,615 | -0.08(-0.36%) |
Nov 27, 2012 | 23.00 | 23.08 | 22.51 | 22.62 | 6,363,475 | -0.31(-1.37%) |
Nov 26, 2012 | 22.89 | 22.99 | 22.76 | 22.93 | 3,986,408 | -0.26(-1.12%) |
Nov 23, 2012 | 22.85 | 23.20 | 22.80 | 23.19 | 2,389,327 | +0.43(+1.89%) |
Nov 21, 2012 | 22.52 | 22.85 | 22.49 | 22.76 | 3,628,734 | +0.22(+0.97%) |
Nov 20, 2012 | 22.25 | 22.59 | 22.22 | 22.54 | 5,241,266 | +0.18(+0.79%) |
Nov 19, 2012 | 22.10 | 22.44 | 22.05 | 22.37 | 8,619,548 | +0.85(+3.94%) |
Nov 16, 2012 | 21.63 | 21.70 | 21.31 | 21.52 | 6,805,470 | -0.10(-0.47%) |
Nov 15, 2012 | 21.46 | 21.89 | 21.42 | 21.62 | 7,475,202 | -0.08(-0.35%) |
Nov 14, 2012 | 22.30 | 22.39 | 21.64 | 21.70 | 6,195,023 | -0.51(-2.31%) |
Nov 13, 2012 | 22.48 | 22.69 | 22.19 | 22.21 | 8,094,810 | -0.61(-2.67%) |
Nov 12, 2012 | 22.79 | 22.89 | 22.70 | 22.82 | 3,039,081 | +0.12(+0.54%) |
Nov 09, 2012 | 22.59 | 22.87 | 22.46 | 22.69 | 4,410,512 | -0.05(-0.24%) |
Nov 08, 2012 | 23.10 | 23.30 | 22.75 | 22.75 | 5,390,044 | -0.35(-1.51%) |
Nov 07, 2012 | 23.43 | 23.44 | 22.90 | 23.10 | 6,761,652 | -0.72(-3.01%) |
Nov 06, 2012 | 23.75 | 23.86 | 23.53 | 23.82 | 3,452,132 | +0.18(+0.75%) |
Nov 05, 2012 | 23.58 | 23.81 | 23.47 | 23.64 | 4,301,497 | -0.18(-0.75%) |
Nov 02, 2012 | 23.93 | 24.06 | 23.65 | 23.82 | 8,173,639 | +0.03(+0.14%) |