Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.88 | 22.96 | 22.64 | 22.71 | 7,926,162 | -0.20(-0.89%) |
Jan 30, 2013 | 23.03 | 23.19 | 22.90 | 22.92 | 14,202,203 | -0.15(-0.64%) |
Jan 29, 2013 | 22.74 | 23.09 | 22.70 | 23.06 | 12,696,160 | +0.44(+1.94%) |
Jan 28, 2013 | 22.56 | 22.64 | 22.46 | 22.62 | 7,362,759 | +0.21(+0.96%) |
Jan 25, 2013 | 22.50 | 22.61 | 22.37 | 22.41 | 12,345,811 | -0.09(-0.41%) |
Jan 24, 2013 | 22.55 | 22.63 | 22.47 | 22.50 | 10,696,658 | -0.08(-0.36%) |
Jan 23, 2013 | 22.44 | 22.58 | 22.42 | 22.58 | 9,809,542 | +0.27(+1.21%) |
Jan 22, 2013 | 22.30 | 22.38 | 22.15 | 22.31 | 10,589,165 | -0.15(-0.68%) |
Jan 18, 2013 | 22.46 | 22.53 | 22.41 | 22.47 | 7,958,249 | -0.06(-0.27%) |
Jan 17, 2013 | 22.56 | 22.64 | 22.50 | 22.53 | 9,562,035 | +0.04(+0.18%) |
Jan 16, 2013 | 22.47 | 22.61 | 22.44 | 22.49 | 11,662,288 | -0.18(-0.81%) |
Jan 15, 2013 | 22.49 | 22.72 | 22.45 | 22.67 | 8,996,801 | +0.05(+0.23%) |
Jan 14, 2013 | 22.61 | 22.71 | 22.59 | 22.62 | 11,205,011 | -0.07(-0.31%) |
Jan 11, 2013 | 22.94 | 22.95 | 22.69 | 22.69 | 13,407,882 | -0.27(-1.18%) |
Jan 10, 2013 | 22.69 | 22.99 | 22.65 | 22.96 | 18,676,002 | +0.38(+1.67%) |
Jan 09, 2013 | 22.31 | 22.59 | 22.30 | 22.58 | 18,175,498 | +0.44(+2.00%) |
Jan 08, 2013 | 22.09 | 22.15 | 22.06 | 22.14 | 6,782,145 | +0.00(+0.00%) |
Jan 07, 2013 | 22.12 | 22.21 | 22.03 | 22.14 | 9,537,365 | -0.13(-0.60%) |
Jan 04, 2013 | 22.16 | 22.36 | 22.15 | 22.27 | 14,203,404 | +0.20(+0.90%) |
Jan 03, 2013 | 21.64 | 22.11 | 21.59 | 22.07 | 23,477,884 | +0.43(+2.00%) |
Jan 02, 2013 | 21.61 | 21.65 | 21.45 | 21.64 | 11,701,950 | +0.40(+1.87%) |
Dec 31, 2012 | 21.04 | 21.29 | 20.92 | 21.24 | 12,450,512 | +0.21(+1.02%) |
Dec 28, 2012 | 21.01 | 21.15 | 20.99 | 21.03 | 8,227,647 | -0.20(-0.96%) |
Dec 27, 2012 | 21.33 | 21.35 | 21.06 | 21.23 | 9,100,451 | -0.03(-0.14%) |
Dec 26, 2012 | 21.31 | 21.42 | 21.24 | 21.26 | 5,527,421 | -0.02(-0.10%) |
Dec 24, 2012 | 21.36 | 21.42 | 21.25 | 21.28 | 4,737,144 | -0.20(-0.95%) |
Dec 21, 2012 | 21.28 | 21.49 | 21.26 | 21.49 | 11,708,160 | -0.06(-0.26%) |
Dec 20, 2012 | 21.42 | 21.57 | 21.40 | 21.54 | 9,478,469 | +0.06(+0.28%) |
Dec 19, 2012 | 21.37 | 21.58 | 21.37 | 21.48 | 12,884,127 | +0.05(+0.21%) |
Dec 18, 2012 | 21.31 | 21.47 | 21.30 | 21.44 | 11,865,729 | +0.16(+0.74%) |
Dec 17, 2012 | 21.04 | 21.29 | 21.02 | 21.28 | 10,453,096 | +0.16(+0.77%) |
Dec 14, 2012 | 21.00 | 21.16 | 21.00 | 21.11 | 8,935,068 | -0.04(-0.19%) |
Dec 13, 2012 | 21.26 | 21.30 | 21.01 | 21.16 | 10,596,852 | -0.08(-0.36%) |
Dec 12, 2012 | 21.19 | 21.37 | 21.14 | 21.23 | 8,293,649 | +0.23(+1.09%) |
Dec 11, 2012 | 20.99 | 21.13 | 20.97 | 21.00 | 5,216,363 | +0.09(+0.44%) |
Dec 10, 2012 | 21.00 | 21.05 | 20.90 | 20.91 | 6,946,467 | -0.04(-0.19%) |
Dec 07, 2012 | 21.00 | 21.01 | 20.87 | 20.95 | 8,381,774 | -0.12(-0.58%) |
Dec 06, 2012 | 21.12 | 21.16 | 20.98 | 21.07 | 6,914,405 | +0.00(+0.00%) |
Dec 05, 2012 | 20.84 | 21.12 | 20.84 | 21.07 | 10,609,305 | +0.16(+0.76%) |
Dec 04, 2012 | 20.94 | 20.96 | 20.82 | 20.92 | 11,845,005 | -0.39(-1.82%) |
Nov 30, 2012 | 21.09 | 21.32 | 21.07 | 21.30 | 8,424,881 | +0.23(+1.11%) |
Nov 29, 2012 | 21.13 | 21.21 | 21.03 | 21.07 | 9,200,418 | -0.09(-0.43%) |
Nov 28, 2012 | 20.78 | 21.17 | 20.71 | 21.16 | 17,177,700 | +0.07(+0.31%) |
Nov 27, 2012 | 21.19 | 21.29 | 21.07 | 21.09 | 6,445,504 | -0.12(-0.59%) |
Nov 26, 2012 | 21.28 | 21.28 | 21.11 | 21.22 | 8,494,266 | -0.22(-1.01%) |
Nov 23, 2012 | 21.34 | 21.45 | 21.30 | 21.44 | 4,436,636 | +0.21(+1.01%) |
Nov 21, 2012 | 21.10 | 21.24 | 21.03 | 21.22 | 8,465,821 | +0.19(+0.92%) |
Nov 20, 2012 | 21.09 | 21.17 | 20.88 | 21.03 | 9,210,653 | -0.01(-0.02%) |
Nov 19, 2012 | 20.87 | 21.04 | 20.79 | 21.03 | 11,398,030 | +0.61(+3.00%) |
Nov 16, 2012 | 20.48 | 20.51 | 20.19 | 20.42 | 12,967,220 | -0.14(-0.67%) |
Nov 15, 2012 | 20.49 | 20.95 | 20.45 | 20.56 | 15,412,167 | +0.07(+0.35%) |
Nov 14, 2012 | 20.85 | 20.85 | 20.46 | 20.49 | 7,984,874 | -0.19(-0.94%) |
Nov 13, 2012 | 20.63 | 20.89 | 20.61 | 20.68 | 9,142,612 | -0.21(-1.00%) |
Nov 12, 2012 | 20.97 | 20.97 | 20.76 | 20.89 | 6,835,678 | +0.06(+0.27%) |
Nov 09, 2012 | 20.79 | 21.03 | 20.77 | 20.83 | 8,300,030 | +0.02(+0.07%) |
Nov 08, 2012 | 21.21 | 21.34 | 20.81 | 20.82 | 15,239,390 | -0.53(-2.49%) |
Nov 07, 2012 | 21.45 | 21.49 | 21.15 | 21.35 | 24,242,732 | -0.36(-1.67%) |
Nov 06, 2012 | 21.36 | 21.74 | 21.34 | 21.71 | 11,591,578 | +0.43(+2.04%) |
Nov 05, 2012 | 21.23 | 21.35 | 21.16 | 21.28 | 12,639,503 | -0.15(-0.71%) |
Nov 02, 2012 | 21.62 | 21.65 | 21.40 | 21.43 | 9,938,340 | -0.24(-1.12%) |