Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.89 | 22.96 | 22.64 | 22.71 | 7,925,507 | -0.20(-0.89%) |
Jan 30, 2013 | 23.03 | 23.19 | 22.90 | 22.92 | 14,201,030 | -0.15(-0.64%) |
Jan 29, 2013 | 22.74 | 23.09 | 22.70 | 23.07 | 12,695,111 | +0.44(+1.94%) |
Jan 28, 2013 | 22.56 | 22.64 | 22.46 | 22.63 | 7,362,151 | +0.21(+0.96%) |
Jan 25, 2013 | 22.50 | 22.61 | 22.37 | 22.41 | 12,344,791 | -0.09(-0.41%) |
Jan 24, 2013 | 22.55 | 22.63 | 22.47 | 22.50 | 10,695,774 | -0.08(-0.36%) |
Jan 23, 2013 | 22.44 | 22.59 | 22.42 | 22.59 | 9,808,732 | +0.27(+1.21%) |
Jan 22, 2013 | 22.30 | 22.38 | 22.15 | 22.32 | 10,588,291 | -0.15(-0.68%) |
Jan 18, 2013 | 22.46 | 22.53 | 22.41 | 22.47 | 7,957,592 | -0.06(-0.27%) |
Jan 17, 2013 | 22.57 | 22.64 | 22.50 | 22.53 | 9,561,245 | +0.04(+0.18%) |
Jan 16, 2013 | 22.47 | 22.62 | 22.44 | 22.49 | 11,661,324 | -0.18(-0.81%) |
Jan 15, 2013 | 22.49 | 22.72 | 22.45 | 22.67 | 8,996,058 | +0.05(+0.23%) |
Jan 14, 2013 | 22.62 | 22.71 | 22.59 | 22.62 | 11,204,086 | -0.07(-0.31%) |
Jan 11, 2013 | 22.94 | 22.95 | 22.69 | 22.69 | 13,406,774 | -0.27(-1.18%) |
Jan 10, 2013 | 22.69 | 22.99 | 22.65 | 22.96 | 18,674,460 | +0.38(+1.67%) |
Jan 09, 2013 | 22.31 | 22.59 | 22.31 | 22.59 | 18,173,996 | +0.44(+2.00%) |
Jan 08, 2013 | 22.10 | 22.15 | 22.07 | 22.14 | 6,781,585 | +0.00(+0.00%) |
Jan 07, 2013 | 22.13 | 22.21 | 22.03 | 22.14 | 9,536,577 | -0.13(-0.60%) |
Jan 04, 2013 | 22.16 | 22.37 | 22.15 | 22.27 | 14,202,231 | +0.20(+0.90%) |
Jan 03, 2013 | 21.64 | 22.11 | 21.59 | 22.08 | 23,475,944 | +0.43(+2.00%) |
Jan 02, 2013 | 21.61 | 21.65 | 21.45 | 21.64 | 11,700,983 | +0.40(+1.87%) |
Dec 31, 2012 | 21.04 | 21.29 | 20.92 | 21.24 | 12,449,484 | +0.21(+1.02%) |
Dec 28, 2012 | 21.01 | 21.15 | 20.99 | 21.03 | 8,226,968 | -0.20(-0.96%) |
Dec 27, 2012 | 21.33 | 21.35 | 21.06 | 21.23 | 9,099,700 | -0.03(-0.14%) |
Dec 26, 2012 | 21.32 | 21.42 | 21.24 | 21.26 | 5,526,964 | -0.02(-0.10%) |
Dec 24, 2012 | 21.37 | 21.42 | 21.25 | 21.28 | 4,736,752 | -0.20(-0.95%) |
Dec 21, 2012 | 21.28 | 21.49 | 21.26 | 21.49 | 11,707,193 | -0.06(-0.26%) |
Dec 20, 2012 | 21.42 | 21.58 | 21.40 | 21.54 | 9,477,686 | +0.06(+0.28%) |
Dec 19, 2012 | 21.38 | 21.59 | 21.37 | 21.48 | 12,883,063 | +0.05(+0.21%) |
Dec 18, 2012 | 21.31 | 21.47 | 21.30 | 21.44 | 11,864,749 | +0.16(+0.74%) |
Dec 17, 2012 | 21.04 | 21.29 | 21.02 | 21.28 | 10,452,233 | +0.16(+0.77%) |
Dec 14, 2012 | 21.00 | 21.16 | 21.00 | 21.12 | 8,934,330 | -0.04(-0.19%) |
Dec 13, 2012 | 21.26 | 21.30 | 21.01 | 21.16 | 10,595,976 | -0.08(-0.36%) |
Dec 12, 2012 | 21.19 | 21.37 | 21.14 | 21.23 | 8,292,964 | +0.23(+1.09%) |
Dec 11, 2012 | 20.99 | 21.13 | 20.97 | 21.00 | 5,215,933 | +0.09(+0.44%) |
Dec 10, 2012 | 21.00 | 21.06 | 20.90 | 20.91 | 6,945,894 | -0.04(-0.19%) |
Dec 07, 2012 | 21.00 | 21.01 | 20.88 | 20.95 | 8,381,082 | -0.12(-0.58%) |
Dec 06, 2012 | 21.13 | 21.16 | 20.98 | 21.08 | 6,913,834 | +0.00(+0.00%) |
Dec 05, 2012 | 20.85 | 21.13 | 20.84 | 21.08 | 10,608,429 | +0.16(+0.76%) |
Dec 04, 2012 | 20.94 | 20.96 | 20.82 | 20.92 | 11,844,027 | -0.39(-1.82%) |
Nov 30, 2012 | 21.10 | 21.33 | 21.07 | 21.31 | 8,424,185 | +0.23(+1.11%) |
Nov 29, 2012 | 21.13 | 21.21 | 21.03 | 21.07 | 9,199,659 | -0.09(-0.43%) |
Nov 28, 2012 | 20.78 | 21.17 | 20.71 | 21.16 | 17,176,282 | +0.07(+0.31%) |
Nov 27, 2012 | 21.19 | 21.29 | 21.07 | 21.10 | 6,444,972 | -0.12(-0.59%) |
Nov 26, 2012 | 21.28 | 21.28 | 21.11 | 21.22 | 8,493,564 | -0.22(-1.01%) |
Nov 23, 2012 | 21.34 | 21.45 | 21.30 | 21.44 | 4,436,270 | +0.21(+1.01%) |
Nov 21, 2012 | 21.11 | 21.24 | 21.03 | 21.22 | 8,465,121 | +0.19(+0.92%) |
Nov 20, 2012 | 21.10 | 21.17 | 20.88 | 21.03 | 9,209,892 | -0.01(-0.02%) |
Nov 19, 2012 | 20.87 | 21.04 | 20.79 | 21.03 | 11,397,088 | +0.61(+3.00%) |
Nov 16, 2012 | 20.48 | 20.51 | 20.19 | 20.42 | 12,966,149 | -0.14(-0.67%) |
Nov 15, 2012 | 20.49 | 20.95 | 20.45 | 20.56 | 15,410,894 | +0.07(+0.35%) |
Nov 14, 2012 | 20.85 | 20.85 | 20.46 | 20.49 | 7,984,214 | -0.19(-0.94%) |
Nov 13, 2012 | 20.63 | 20.89 | 20.61 | 20.68 | 9,141,857 | -0.21(-1.00%) |
Nov 12, 2012 | 20.97 | 20.97 | 20.76 | 20.89 | 6,835,113 | +0.06(+0.27%) |
Nov 09, 2012 | 20.79 | 21.03 | 20.77 | 20.84 | 8,299,344 | +0.02(+0.07%) |
Nov 08, 2012 | 21.21 | 21.35 | 20.82 | 20.82 | 15,238,131 | -0.53(-2.49%) |
Nov 07, 2012 | 21.45 | 21.49 | 21.15 | 21.35 | 24,240,730 | -0.36(-1.67%) |
Nov 06, 2012 | 21.36 | 21.74 | 21.34 | 21.71 | 11,590,620 | +0.43(+2.04%) |
Nov 05, 2012 | 21.23 | 21.35 | 21.16 | 21.28 | 12,638,459 | -0.15(-0.71%) |
Nov 02, 2012 | 21.62 | 21.65 | 21.40 | 21.43 | 9,937,519 | -0.24(-1.12%) |