Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.02 | 22.19 | 21.94 | 22.12 | 1,677,683 | +0.08(+0.37%) |
Jan 30, 2013 | 22.06 | 22.07 | 21.94 | 22.03 | 1,271,705 | -0.05(-0.22%) |
Jan 29, 2013 | 22.04 | 22.15 | 22.00 | 22.08 | 1,020,742 | +0.05(+0.22%) |
Jan 28, 2013 | 22.03 | 22.15 | 21.94 | 22.03 | 1,697,133 | +0.05(+0.23%) |
Jan 25, 2013 | 22.05 | 22.07 | 21.87 | 21.98 | 1,702,338 | -0.10(-0.46%) |
Jan 24, 2013 | 22.00 | 22.11 | 21.97 | 22.08 | 1,327,840 | +0.04(+0.19%) |
Jan 23, 2013 | 22.24 | 22.30 | 21.96 | 22.04 | 1,609,502 | -0.23(-1.01%) |
Jan 22, 2013 | 22.25 | 22.27 | 22.13 | 22.27 | 1,068,291 | +0.10(+0.45%) |
Jan 18, 2013 | 22.16 | 22.20 | 22.09 | 22.17 | 1,298,237 | -0.04(-0.17%) |
Jan 17, 2013 | 22.04 | 22.30 | 22.03 | 22.20 | 1,404,475 | +0.22(+0.99%) |
Jan 16, 2013 | 21.96 | 22.03 | 21.91 | 21.99 | 1,039,915 | -0.08(-0.36%) |
Jan 15, 2013 | 21.93 | 22.07 | 21.90 | 22.07 | 1,697,518 | +0.03(+0.16%) |
Jan 14, 2013 | 22.01 | 22.04 | 21.87 | 22.03 | 1,237,762 | +0.03(+0.13%) |
Jan 11, 2013 | 22.16 | 22.16 | 21.90 | 22.00 | 1,411,044 | -0.06(-0.28%) |
Jan 10, 2013 | 22.17 | 22.19 | 22.04 | 22.06 | 1,762,356 | -0.01(-0.04%) |
Jan 09, 2013 | 22.14 | 22.24 | 22.00 | 22.07 | 1,714,505 | -0.10(-0.47%) |
Jan 08, 2013 | 22.15 | 22.20 | 21.95 | 22.17 | 4,306,074 | +0.01(+0.02%) |
Jan 07, 2013 | 22.20 | 22.21 | 22.00 | 22.17 | 1,907,758 | -0.04(-0.20%) |
Jan 04, 2013 | 22.15 | 22.26 | 22.13 | 22.21 | 1,807,503 | +0.12(+0.54%) |
Jan 03, 2013 | 22.36 | 22.37 | 22.04 | 22.09 | 2,688,400 | -0.25(-1.11%) |
Jan 02, 2013 | 22.33 | 22.36 | 22.20 | 22.34 | 2,832,023 | +0.45(+2.04%) |
Dec 31, 2012 | 21.67 | 21.96 | 21.67 | 21.90 | 2,586,116 | +0.20(+0.91%) |
Dec 28, 2012 | 21.70 | 21.77 | 21.66 | 21.70 | 1,499,285 | -0.07(-0.31%) |
Dec 27, 2012 | 21.85 | 21.94 | 21.60 | 21.77 | 2,057,632 | -0.07(-0.33%) |
Dec 26, 2012 | 21.98 | 22.00 | 21.77 | 21.84 | 1,000,203 | -0.12(-0.56%) |
Dec 24, 2012 | 21.93 | 22.07 | 21.87 | 21.96 | 1,211,762 | +0.05(+0.25%) |
Dec 21, 2012 | 21.79 | 21.93 | 21.62 | 21.91 | 2,850,883 | +0.02(+0.11%) |
Dec 20, 2012 | 21.85 | 21.92 | 21.73 | 21.88 | 2,164,826 | +0.05(+0.23%) |
Dec 19, 2012 | 21.69 | 21.91 | 21.64 | 21.84 | 2,241,625 | +0.17(+0.78%) |
Dec 18, 2012 | 21.48 | 21.69 | 21.43 | 21.67 | 3,586,873 | +0.22(+1.04%) |
Dec 17, 2012 | 21.37 | 21.49 | 21.34 | 21.44 | 2,752,150 | +0.11(+0.52%) |
Dec 14, 2012 | 21.38 | 21.43 | 21.31 | 21.33 | 1,671,377 | -0.05(-0.25%) |
Dec 13, 2012 | 21.44 | 21.45 | 21.31 | 21.39 | 1,289,558 | -0.00(-0.01%) |
Dec 12, 2012 | 21.22 | 21.51 | 21.22 | 21.39 | 3,230,735 | +0.17(+0.78%) |
Dec 11, 2012 | 21.19 | 21.29 | 21.13 | 21.22 | 2,454,242 | +0.09(+0.44%) |
Dec 10, 2012 | 21.20 | 21.21 | 21.03 | 21.13 | 2,212,327 | +0.05(+0.25%) |
Dec 07, 2012 | 21.32 | 21.35 | 20.95 | 21.08 | 2,470,788 | -0.20(-0.94%) |
Dec 06, 2012 | 21.57 | 21.57 | 21.15 | 21.28 | 3,002,207 | -0.35(-1.62%) |
Dec 05, 2012 | 21.68 | 21.78 | 21.60 | 21.63 | 1,650,768 | +0.01(+0.06%) |
Dec 04, 2012 | 21.67 | 21.74 | 21.55 | 21.61 | 1,504,095 | +0.02(+0.11%) |
Nov 30, 2012 | 21.62 | 21.71 | 21.54 | 21.59 | 3,271,642 | -0.03(-0.12%) |
Nov 29, 2012 | 21.41 | 21.70 | 21.39 | 21.62 | 2,030,428 | +0.27(+1.25%) |
Nov 28, 2012 | 21.16 | 21.39 | 21.13 | 21.35 | 1,288,400 | +0.07(+0.34%) |
Nov 27, 2012 | 21.43 | 21.50 | 21.23 | 21.28 | 2,047,539 | -0.09(-0.43%) |
Nov 26, 2012 | 21.31 | 21.38 | 21.21 | 21.37 | 1,430,847 | +0.01(+0.04%) |
Nov 23, 2012 | 21.16 | 21.38 | 21.12 | 21.36 | 868,518 | +0.31(+1.48%) |
Nov 21, 2012 | 20.92 | 21.08 | 20.89 | 21.05 | 1,261,449 | +0.17(+0.80%) |
Nov 20, 2012 | 20.75 | 20.91 | 20.68 | 20.88 | 1,413,470 | +0.14(+0.65%) |
Nov 19, 2012 | 20.74 | 20.78 | 20.64 | 20.75 | 1,300,536 | +0.26(+1.26%) |
Nov 16, 2012 | 20.52 | 20.52 | 20.26 | 20.49 | 1,617,295 | +0.03(+0.16%) |
Nov 15, 2012 | 20.48 | 20.60 | 20.25 | 20.46 | 1,786,104 | -0.05(-0.24%) |
Nov 14, 2012 | 20.89 | 20.89 | 20.47 | 20.50 | 1,692,655 | -0.35(-1.67%) |
Nov 13, 2012 | 20.81 | 20.94 | 20.78 | 20.85 | 1,244,399 | -0.12(-0.59%) |
Nov 12, 2012 | 20.89 | 21.00 | 20.85 | 20.98 | 1,028,866 | +0.20(+0.96%) |
Nov 09, 2012 | 20.80 | 20.87 | 20.72 | 20.78 | 2,052,160 | -0.08(-0.37%) |
Nov 08, 2012 | 21.10 | 21.18 | 20.85 | 20.86 | 1,576,508 | -0.28(-1.30%) |
Nov 07, 2012 | 21.32 | 21.35 | 21.10 | 21.13 | 1,990,087 | -0.31(-1.47%) |
Nov 06, 2012 | 21.52 | 21.53 | 21.40 | 21.45 | 2,439,524 | +0.05(+0.23%) |
Nov 05, 2012 | 21.45 | 21.52 | 21.34 | 21.40 | 932,812 | -0.07(-0.33%) |
Nov 02, 2012 | 21.41 | 21.51 | 21.33 | 21.47 | 1,248,124 | +0.16(+0.73%) |