Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.34 | 23.47 | 23.23 | 23.25 | 5,340,615 | -0.17(-0.73%) |
Jan 30, 2013 | 23.56 | 23.68 | 23.38 | 23.42 | 4,329,064 | -0.09(-0.38%) |
Jan 29, 2013 | 23.40 | 23.59 | 23.38 | 23.51 | 4,449,292 | +0.08(+0.35%) |
Jan 28, 2013 | 23.41 | 23.46 | 23.16 | 23.43 | 3,546,350 | +0.10(+0.41%) |
Jan 25, 2013 | 23.20 | 23.38 | 23.10 | 23.33 | 3,614,051 | +0.08(+0.35%) |
Jan 24, 2013 | 23.22 | 23.33 | 23.16 | 23.25 | 3,620,698 | -0.01(-0.06%) |
Jan 23, 2013 | 23.41 | 23.48 | 23.23 | 23.26 | 4,128,310 | -0.24(-1.02%) |
Jan 22, 2013 | 23.25 | 23.54 | 23.14 | 23.50 | 4,348,070 | +0.27(+1.15%) |
Jan 18, 2013 | 23.36 | 23.46 | 23.18 | 23.23 | 4,905,653 | -0.31(-1.33%) |
Jan 17, 2013 | 23.53 | 23.61 | 23.46 | 23.55 | 3,405,292 | +0.10(+0.44%) |
Jan 16, 2013 | 23.37 | 23.46 | 23.28 | 23.45 | 3,451,632 | -0.10(-0.41%) |
Jan 15, 2013 | 23.32 | 23.60 | 23.30 | 23.54 | 3,778,449 | +0.07(+0.29%) |
Jan 14, 2013 | 23.25 | 23.49 | 23.20 | 23.47 | 3,742,812 | +0.23(+0.97%) |
Jan 11, 2013 | 23.34 | 23.41 | 23.08 | 23.25 | 3,489,351 | -0.08(-0.35%) |
Jan 10, 2013 | 23.20 | 23.43 | 23.17 | 23.33 | 4,615,632 | +0.27(+1.16%) |
Jan 09, 2013 | 22.97 | 23.08 | 22.88 | 23.06 | 5,933,762 | +0.14(+0.60%) |
Jan 08, 2013 | 22.96 | 23.03 | 22.82 | 22.93 | 3,178,408 | -0.07(-0.30%) |
Jan 07, 2013 | 23.16 | 23.16 | 22.91 | 23.00 | 4,970,474 | -0.22(-0.94%) |
Jan 04, 2013 | 23.06 | 23.30 | 23.06 | 23.21 | 4,606,129 | +0.16(+0.68%) |
Jan 03, 2013 | 23.09 | 23.21 | 22.96 | 23.06 | 7,684,396 | -0.11(-0.47%) |
Jan 02, 2013 | 23.06 | 23.17 | 22.54 | 23.17 | 6,843,355 | +0.63(+2.79%) |
Dec 31, 2012 | 22.00 | 22.66 | 21.99 | 22.54 | 5,339,781 | +0.49(+2.20%) |
Dec 28, 2012 | 22.17 | 22.29 | 22.05 | 22.05 | 3,928,378 | -0.31(-1.41%) |
Dec 27, 2012 | 22.34 | 22.39 | 22.03 | 22.37 | 5,070,546 | +0.02(+0.09%) |
Dec 26, 2012 | 22.45 | 22.63 | 22.26 | 22.35 | 2,893,261 | +0.00(+0.00%) |
Dec 24, 2012 | 22.35 | 22.55 | 22.30 | 22.35 | 1,803,677 | -0.12(-0.55%) |
Dec 21, 2012 | 22.24 | 22.55 | 22.10 | 22.47 | 5,246,537 | -0.16(-0.69%) |
Dec 20, 2012 | 22.59 | 22.69 | 22.45 | 22.63 | 3,553,904 | +0.06(+0.27%) |
Dec 19, 2012 | 22.56 | 22.87 | 22.49 | 22.56 | 4,376,161 | -0.10(-0.45%) |
Dec 18, 2012 | 22.22 | 22.68 | 22.21 | 22.67 | 5,251,132 | +0.35(+1.56%) |
Dec 17, 2012 | 22.19 | 22.38 | 22.14 | 22.32 | 4,985,098 | +0.17(+0.77%) |
Dec 14, 2012 | 21.95 | 22.25 | 21.90 | 22.15 | 4,864,812 | +0.19(+0.87%) |
Dec 13, 2012 | 22.34 | 22.35 | 21.84 | 21.96 | 6,394,936 | -0.39(-1.74%) |
Dec 12, 2012 | 22.30 | 22.42 | 22.19 | 22.35 | 4,732,199 | +0.12(+0.52%) |
Dec 11, 2012 | 22.28 | 22.30 | 22.15 | 22.23 | 3,932,685 | +0.03(+0.12%) |
Dec 10, 2012 | 22.29 | 22.50 | 22.11 | 22.20 | 3,419,790 | -0.01(-0.03%) |
Dec 07, 2012 | 22.62 | 22.67 | 22.21 | 22.21 | 5,052,621 | -0.20(-0.88%) |
Dec 06, 2012 | 22.37 | 22.65 | 22.22 | 22.41 | 5,162,807 | -0.12(-0.55%) |
Dec 05, 2012 | 22.26 | 22.65 | 22.17 | 22.53 | 4,473,959 | +0.36(+1.60%) |
Dec 04, 2012 | 22.05 | 22.35 | 21.95 | 22.18 | 5,184,000 | -0.11(-0.49%) |
Nov 30, 2012 | 22.56 | 22.74 | 22.20 | 22.28 | 4,910,346 | -0.32(-1.42%) |
Nov 29, 2012 | 22.75 | 22.86 | 22.56 | 22.61 | 5,344,089 | +0.08(+0.36%) |
Nov 28, 2012 | 22.28 | 22.53 | 22.13 | 22.52 | 8,165,643 | -0.08(-0.36%) |
Nov 27, 2012 | 22.98 | 23.06 | 22.50 | 22.61 | 6,367,396 | -0.31(-1.37%) |
Nov 26, 2012 | 22.88 | 22.97 | 22.75 | 22.92 | 3,988,865 | -0.26(-1.12%) |
Nov 23, 2012 | 22.84 | 23.19 | 22.79 | 23.18 | 2,390,800 | +0.43(+1.89%) |
Nov 21, 2012 | 22.51 | 22.84 | 22.48 | 22.75 | 3,630,970 | +0.22(+0.97%) |
Nov 20, 2012 | 22.24 | 22.57 | 22.20 | 22.53 | 5,244,496 | +0.18(+0.79%) |
Nov 19, 2012 | 22.09 | 22.43 | 22.03 | 22.35 | 8,624,859 | +0.85(+3.94%) |
Nov 16, 2012 | 21.62 | 21.69 | 21.30 | 21.51 | 6,809,663 | -0.10(-0.47%) |
Nov 15, 2012 | 21.44 | 21.88 | 21.41 | 21.61 | 7,479,808 | -0.08(-0.35%) |
Nov 14, 2012 | 22.28 | 22.37 | 21.63 | 21.68 | 6,198,840 | -0.51(-2.31%) |
Nov 13, 2012 | 22.47 | 22.68 | 22.18 | 22.20 | 8,099,797 | -0.61(-2.67%) |
Nov 12, 2012 | 22.78 | 22.87 | 22.69 | 22.80 | 3,040,953 | +0.12(+0.54%) |
Nov 09, 2012 | 22.58 | 22.86 | 22.45 | 22.68 | 4,413,229 | -0.05(-0.24%) |
Nov 08, 2012 | 23.08 | 23.28 | 22.74 | 22.74 | 5,393,365 | -0.35(-1.51%) |
Nov 07, 2012 | 23.42 | 23.43 | 22.89 | 23.08 | 6,765,818 | -0.72(-3.01%) |
Nov 06, 2012 | 23.74 | 23.85 | 23.51 | 23.80 | 3,454,259 | +0.18(+0.75%) |
Nov 05, 2012 | 23.56 | 23.79 | 23.45 | 23.62 | 4,304,147 | -0.18(-0.75%) |
Nov 02, 2012 | 23.92 | 24.04 | 23.63 | 23.80 | 8,178,675 | +0.03(+0.14%) |