Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.81 | 22.84 | 22.69 | 22.72 | 4,803,640 | -0.15(-0.65%) |
Jan 30, 2013 | 22.90 | 23.00 | 22.83 | 22.87 | 1,778,171 | -0.08(-0.34%) |
Jan 29, 2013 | 22.88 | 22.97 | 22.80 | 22.95 | 1,718,700 | +0.13(+0.55%) |
Jan 28, 2013 | 22.83 | 22.88 | 22.73 | 22.82 | 2,327,393 | +0.02(+0.07%) |
Jan 25, 2013 | 22.87 | 22.89 | 22.71 | 22.80 | 1,379,184 | -0.08(-0.34%) |
Jan 24, 2013 | 22.87 | 22.96 | 22.84 | 22.88 | 1,788,399 | -0.02(-0.10%) |
Jan 23, 2013 | 23.12 | 23.12 | 22.90 | 22.91 | 3,457,555 | -0.21(-0.92%) |
Jan 22, 2013 | 23.00 | 23.14 | 22.95 | 23.12 | 2,915,221 | +0.15(+0.65%) |
Jan 18, 2013 | 22.80 | 22.98 | 22.80 | 22.97 | 6,348,407 | +0.02(+0.10%) |
Jan 17, 2013 | 22.87 | 23.01 | 22.87 | 22.95 | 1,995,754 | +0.09(+0.41%) |
Jan 16, 2013 | 22.88 | 22.88 | 22.78 | 22.85 | 2,023,396 | -0.11(-0.48%) |
Jan 15, 2013 | 22.84 | 22.98 | 22.80 | 22.96 | 1,941,670 | +0.05(+0.21%) |
Jan 14, 2013 | 22.92 | 22.93 | 22.81 | 22.91 | 1,565,160 | +0.06(+0.24%) |
Jan 11, 2013 | 22.90 | 22.91 | 22.76 | 22.86 | 1,879,687 | +0.02(+0.07%) |
Jan 10, 2013 | 22.76 | 22.91 | 22.70 | 22.84 | 3,667,670 | +0.20(+0.87%) |
Jan 09, 2013 | 22.64 | 22.68 | 22.56 | 22.65 | 1,442,262 | +0.06(+0.28%) |
Jan 08, 2013 | 22.55 | 22.62 | 22.47 | 22.58 | 1,031,950 | -0.02(-0.07%) |
Jan 07, 2013 | 22.63 | 22.65 | 22.49 | 22.60 | 1,285,979 | -0.05(-0.21%) |
Jan 04, 2013 | 22.56 | 22.68 | 22.53 | 22.65 | 1,256,106 | +0.13(+0.56%) |
Jan 03, 2013 | 22.71 | 22.73 | 22.44 | 22.52 | 1,261,234 | -0.20(-0.87%) |
Jan 02, 2013 | 22.74 | 22.74 | 22.61 | 22.72 | 2,150,157 | +0.37(+1.65%) |
Dec 31, 2012 | 21.97 | 22.41 | 21.96 | 22.35 | 2,545,114 | +0.31(+1.43%) |
Dec 28, 2012 | 22.13 | 22.17 | 22.03 | 22.03 | 1,603,170 | -0.16(-0.71%) |
Dec 27, 2012 | 22.19 | 22.24 | 22.03 | 22.19 | 1,414,155 | -0.01(-0.04%) |
Dec 26, 2012 | 22.25 | 22.31 | 22.17 | 22.20 | 1,296,450 | -0.04(-0.18%) |
Dec 24, 2012 | 22.26 | 22.32 | 22.18 | 22.24 | 536,943 | -0.05(-0.21%) |
Dec 21, 2012 | 22.07 | 22.32 | 22.04 | 22.29 | 1,864,205 | -0.13(-0.56%) |
Dec 20, 2012 | 22.32 | 22.41 | 22.24 | 22.41 | 1,567,077 | +0.04(+0.18%) |
Dec 19, 2012 | 22.25 | 22.44 | 22.25 | 22.37 | 1,617,537 | +0.04(+0.18%) |
Dec 18, 2012 | 22.27 | 22.36 | 22.20 | 22.33 | 1,995,708 | +0.11(+0.48%) |
Dec 17, 2012 | 22.19 | 22.24 | 22.10 | 22.23 | 1,326,267 | +0.09(+0.42%) |
Dec 14, 2012 | 22.18 | 22.25 | 22.10 | 22.13 | 2,033,731 | -0.09(-0.42%) |
Dec 13, 2012 | 22.33 | 22.33 | 22.15 | 22.23 | 1,436,145 | -0.11(-0.49%) |
Dec 12, 2012 | 22.23 | 22.40 | 22.22 | 22.33 | 1,366,435 | +0.17(+0.77%) |
Dec 11, 2012 | 22.08 | 22.22 | 22.07 | 22.16 | 1,610,677 | +0.10(+0.46%) |
Dec 10, 2012 | 21.95 | 22.09 | 21.95 | 22.06 | 1,630,883 | +0.20(+0.92%) |
Dec 07, 2012 | 21.95 | 22.03 | 21.82 | 21.86 | 1,033,931 | +0.02(+0.07%) |
Dec 06, 2012 | 21.84 | 21.92 | 21.77 | 21.84 | 2,817,962 | +0.02(+0.11%) |
Dec 05, 2012 | 21.80 | 21.96 | 21.74 | 21.82 | 1,718,425 | +0.08(+0.36%) |
Dec 04, 2012 | 21.76 | 21.83 | 21.70 | 21.74 | 2,451,336 | -0.09(-0.39%) |
Nov 30, 2012 | 21.91 | 21.96 | 21.82 | 21.83 | 4,441,354 | -0.05(-0.25%) |
Nov 29, 2012 | 21.89 | 21.98 | 21.84 | 21.88 | 1,421,674 | +0.10(+0.46%) |
Nov 28, 2012 | 21.46 | 21.80 | 21.43 | 21.78 | 3,757,485 | +0.13(+0.61%) |
Nov 27, 2012 | 21.81 | 21.88 | 21.62 | 21.65 | 1,592,233 | -0.16(-0.75%) |
Nov 26, 2012 | 21.74 | 21.82 | 21.69 | 21.81 | 1,153,000 | -0.07(-0.32%) |
Nov 23, 2012 | 21.69 | 21.91 | 21.67 | 21.88 | 759,656 | +0.31(+1.44%) |
Nov 21, 2012 | 21.49 | 21.60 | 21.41 | 21.57 | 1,798,323 | +0.12(+0.58%) |
Nov 20, 2012 | 21.41 | 21.47 | 21.30 | 21.45 | 1,171,120 | -0.02(-0.07%) |
Nov 19, 2012 | 21.30 | 21.46 | 21.30 | 21.46 | 2,883,147 | +0.42(+1.99%) |
Nov 16, 2012 | 20.90 | 21.08 | 20.77 | 21.04 | 2,019,137 | +0.12(+0.59%) |
Nov 15, 2012 | 21.02 | 21.10 | 20.81 | 20.92 | 3,752,016 | -0.18(-0.85%) |
Nov 14, 2012 | 21.50 | 21.53 | 21.04 | 21.10 | 4,721,899 | -0.42(-1.95%) |
Nov 13, 2012 | 21.46 | 21.66 | 21.43 | 21.52 | 1,912,066 | -0.13(-0.61%) |
Nov 12, 2012 | 21.70 | 21.73 | 21.61 | 21.65 | 813,248 | +0.02(+0.11%) |
Nov 09, 2012 | 21.57 | 21.77 | 21.49 | 21.63 | 1,520,132 | +0.02(+0.11%) |
Nov 08, 2012 | 21.75 | 21.85 | 21.59 | 21.60 | 2,645,338 | -0.21(-0.96%) |
Nov 07, 2012 | 22.00 | 22.06 | 21.67 | 21.81 | 2,884,994 | -0.30(-1.37%) |
Nov 06, 2012 | 22.14 | 22.16 | 22.02 | 22.12 | 1,874,688 | +0.12(+0.56%) |
Nov 05, 2012 | 22.00 | 22.13 | 21.95 | 21.99 | 2,989,452 | -0.05(-0.25%) |
Nov 02, 2012 | 22.33 | 22.34 | 22.04 | 22.05 | 1,491,421 | -0.23(-1.05%) |