Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.85 | 25.28 | 24.77 | 25.20 | 3,785,020 | +0.28(+1.11%) |
Jan 30, 2013 | 25.17 | 25.20 | 24.89 | 24.92 | 2,810,729 | -0.22(-0.88%) |
Jan 29, 2013 | 25.11 | 25.24 | 25.05 | 25.15 | 1,740,324 | +0.03(+0.13%) |
Jan 28, 2013 | 24.77 | 25.60 | 24.77 | 25.11 | 6,192,443 | +0.53(+2.15%) |
Jan 25, 2013 | 24.34 | 24.61 | 24.28 | 24.58 | 1,592,951 | +0.24(+1.01%) |
Jan 24, 2013 | 24.43 | 24.46 | 24.31 | 24.34 | 2,048,478 | -0.06(-0.23%) |
Jan 23, 2013 | 24.34 | 24.43 | 24.22 | 24.39 | 1,373,810 | +0.00(+0.00%) |
Jan 22, 2013 | 24.13 | 24.41 | 24.08 | 24.39 | 1,468,550 | +0.21(+0.88%) |
Jan 18, 2013 | 24.02 | 24.18 | 23.98 | 24.18 | 1,423,212 | +0.17(+0.69%) |
Jan 17, 2013 | 23.91 | 24.10 | 23.88 | 24.02 | 1,587,394 | +0.11(+0.46%) |
Jan 16, 2013 | 23.95 | 23.97 | 23.71 | 23.90 | 1,754,861 | -0.05(-0.20%) |
Jan 15, 2013 | 23.90 | 23.97 | 23.77 | 23.95 | 1,139,682 | +0.06(+0.23%) |
Jan 14, 2013 | 23.90 | 24.03 | 23.86 | 23.90 | 1,681,011 | +0.04(+0.17%) |
Jan 11, 2013 | 23.84 | 23.91 | 23.82 | 23.86 | 1,256,434 | +0.00(+0.00%) |
Jan 10, 2013 | 23.74 | 23.88 | 23.70 | 23.86 | 2,070,995 | +0.15(+0.63%) |
Jan 09, 2013 | 23.55 | 23.73 | 23.45 | 23.71 | 1,724,542 | +0.17(+0.74%) |
Jan 08, 2013 | 23.49 | 23.58 | 23.44 | 23.53 | 1,323,098 | +0.05(+0.20%) |
Jan 07, 2013 | 23.49 | 23.57 | 23.35 | 23.49 | 1,424,397 | -0.11(-0.47%) |
Jan 04, 2013 | 23.57 | 23.66 | 23.49 | 23.60 | 1,794,000 | +0.10(+0.44%) |
Jan 03, 2013 | 23.37 | 23.67 | 23.32 | 23.49 | 2,046,529 | +0.16(+0.68%) |
Jan 02, 2013 | 23.40 | 23.45 | 23.19 | 23.34 | 2,994,637 | +0.17(+0.72%) |
Dec 31, 2012 | 22.92 | 23.19 | 22.77 | 23.17 | 1,438,089 | +0.43(+1.89%) |
Dec 28, 2012 | 22.98 | 22.98 | 22.72 | 22.74 | 1,127,992 | -0.39(-1.69%) |
Dec 27, 2012 | 23.18 | 23.19 | 22.91 | 23.13 | 1,369,399 | -0.04(-0.17%) |
Dec 26, 2012 | 23.29 | 23.35 | 23.12 | 23.17 | 1,269,360 | -0.14(-0.60%) |
Dec 24, 2012 | 23.31 | 23.38 | 23.09 | 23.31 | 500,737 | -0.04(-0.17%) |
Dec 21, 2012 | 23.34 | 23.42 | 23.15 | 23.35 | 2,687,219 | -0.10(-0.43%) |
Dec 20, 2012 | 23.44 | 23.46 | 23.23 | 23.45 | 1,883,383 | -0.03(-0.13%) |
Dec 19, 2012 | 23.37 | 23.49 | 23.23 | 23.48 | 2,266,470 | +0.17(+0.74%) |
Dec 18, 2012 | 23.01 | 23.32 | 22.73 | 23.31 | 1,945,443 | +0.36(+1.57%) |
Dec 17, 2012 | 22.83 | 22.99 | 22.80 | 22.95 | 1,959,872 | +0.12(+0.52%) |
Dec 14, 2012 | 22.78 | 22.95 | 22.76 | 22.83 | 1,612,623 | +0.00(+0.00%) |
Dec 13, 2012 | 22.72 | 22.90 | 22.62 | 22.83 | 2,840,938 | +0.17(+0.76%) |
Dec 12, 2012 | 22.70 | 22.86 | 22.62 | 22.66 | 2,823,599 | +0.04(+0.17%) |
Dec 11, 2012 | 22.79 | 22.81 | 22.57 | 22.62 | 2,961,841 | -0.13(-0.59%) |
Dec 10, 2012 | 22.79 | 22.83 | 22.71 | 22.75 | 3,445,148 | -0.05(-0.24%) |
Dec 07, 2012 | 22.89 | 22.91 | 22.72 | 22.81 | 2,380,158 | -0.01(-0.03%) |
Dec 06, 2012 | 22.86 | 22.88 | 22.62 | 22.82 | 2,187,613 | -0.02(-0.07%) |
Dec 05, 2012 | 22.50 | 22.94 | 22.47 | 22.83 | 3,356,259 | +0.42(+1.89%) |
Dec 04, 2012 | 22.28 | 22.49 | 22.24 | 22.41 | 2,103,511 | +0.09(+0.42%) |
Nov 30, 2012 | 22.16 | 22.32 | 22.00 | 22.32 | 4,549,902 | +0.18(+0.81%) |
Nov 29, 2012 | 22.22 | 22.23 | 22.03 | 22.14 | 1,497,734 | -0.01(-0.04%) |
Nov 28, 2012 | 21.94 | 22.17 | 21.88 | 22.14 | 1,947,350 | +0.14(+0.64%) |
Nov 27, 2012 | 22.02 | 22.12 | 21.79 | 22.00 | 2,369,513 | -0.02(-0.11%) |
Nov 26, 2012 | 21.74 | 22.04 | 21.74 | 22.03 | 2,081,086 | +0.13(+0.61%) |
Nov 23, 2012 | 21.73 | 21.89 | 21.63 | 21.89 | 539,001 | +0.22(+1.01%) |
Nov 21, 2012 | 21.56 | 21.67 | 21.47 | 21.67 | 1,324,287 | +0.13(+0.62%) |
Nov 20, 2012 | 21.41 | 21.55 | 21.38 | 21.54 | 1,920,310 | +0.13(+0.59%) |
Nov 19, 2012 | 21.32 | 21.56 | 21.18 | 21.41 | 5,818,790 | +0.24(+1.15%) |
Nov 16, 2012 | 20.91 | 21.20 | 20.85 | 21.17 | 3,845,492 | +0.31(+1.47%) |
Nov 15, 2012 | 20.76 | 20.90 | 20.73 | 20.87 | 4,223,147 | +0.06(+0.30%) |
Nov 14, 2012 | 20.97 | 20.99 | 20.76 | 20.80 | 3,851,785 | -0.15(-0.71%) |
Nov 13, 2012 | 20.90 | 21.02 | 20.87 | 20.95 | 16,332,673 | -0.02(-0.07%) |
Nov 12, 2012 | 20.95 | 21.02 | 20.85 | 20.97 | 2,564,541 | +0.00(+0.00%) |
Nov 09, 2012 | 20.96 | 21.12 | 20.93 | 20.97 | 2,421,682 | -0.07(-0.34%) |
Nov 08, 2012 | 21.03 | 21.22 | 21.01 | 21.04 | 3,699,281 | -0.05(-0.22%) |
Nov 07, 2012 | 21.09 | 21.18 | 21.01 | 21.09 | 5,098,078 | -0.11(-0.52%) |
Nov 06, 2012 | 21.11 | 21.30 | 21.05 | 21.20 | 3,329,076 | +0.15(+0.71%) |
Nov 05, 2012 | 20.71 | 21.11 | 20.58 | 21.05 | 3,114,281 | +0.29(+1.40%) |
Nov 02, 2012 | 21.51 | 21.52 | 20.61 | 20.76 | 8,926,645 | -1.43(-6.46%) |