Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.93 | 23.11 | 22.62 | 23.05 | 6,363,723 | -0.03(-0.13%) |
Jan 30, 2013 | 23.32 | 23.47 | 22.99 | 23.08 | 6,525,376 | -0.28(-1.18%) |
Jan 29, 2013 | 23.10 | 23.37 | 22.97 | 23.36 | 5,052,984 | +0.09(+0.38%) |
Jan 28, 2013 | 23.37 | 23.40 | 22.73 | 23.27 | 5,240,595 | +0.02(+0.08%) |
Jan 25, 2013 | 23.05 | 23.25 | 22.81 | 23.25 | 4,666,343 | +0.38(+1.68%) |
Jan 24, 2013 | 22.87 | 23.22 | 22.74 | 22.87 | 4,916,516 | +0.09(+0.39%) |
Jan 23, 2013 | 22.43 | 22.88 | 22.41 | 22.78 | 4,867,771 | +0.29(+1.27%) |
Jan 22, 2013 | 22.46 | 22.51 | 22.14 | 22.49 | 4,336,531 | +0.13(+0.57%) |
Jan 18, 2013 | 22.40 | 22.45 | 22.22 | 22.37 | 3,010,724 | +0.03(+0.13%) |
Jan 17, 2013 | 21.96 | 22.37 | 21.96 | 22.34 | 4,124,431 | +0.59(+2.72%) |
Jan 16, 2013 | 21.83 | 21.92 | 21.70 | 21.75 | 2,208,319 | -0.14(-0.63%) |
Jan 15, 2013 | 21.64 | 21.89 | 21.55 | 21.88 | 5,414,464 | +0.18(+0.82%) |
Jan 14, 2013 | 21.98 | 22.03 | 21.64 | 21.71 | 4,888,749 | -0.15(-0.68%) |
Jan 11, 2013 | 21.92 | 22.10 | 21.66 | 21.85 | 4,684,002 | +0.03(+0.14%) |
Jan 10, 2013 | 22.20 | 22.27 | 21.61 | 21.82 | 3,518,236 | -0.15(-0.67%) |
Jan 09, 2013 | 21.81 | 22.22 | 21.81 | 21.97 | 4,354,381 | +0.19(+0.86%) |
Jan 08, 2013 | 21.75 | 21.84 | 21.51 | 21.79 | 3,242,168 | +0.08(+0.36%) |
Jan 07, 2013 | 21.59 | 21.75 | 21.44 | 21.71 | 4,738,696 | +0.14(+0.64%) |
Jan 04, 2013 | 21.37 | 21.60 | 21.30 | 21.57 | 4,539,706 | +0.19(+0.87%) |
Jan 03, 2013 | 21.42 | 21.70 | 21.18 | 21.38 | 5,197,295 | +0.07(+0.32%) |
Jan 02, 2013 | 21.42 | 21.44 | 21.16 | 21.31 | 4,540,321 | +0.49(+2.36%) |
Dec 31, 2012 | 20.27 | 20.86 | 20.14 | 20.82 | 2,798,781 | +0.55(+2.72%) |
Dec 28, 2012 | 20.33 | 20.49 | 20.13 | 20.27 | 2,547,450 | -0.14(-0.68%) |
Dec 27, 2012 | 20.51 | 20.51 | 19.97 | 20.41 | 3,320,202 | +0.03(+0.15%) |
Dec 26, 2012 | 20.65 | 20.73 | 20.37 | 20.38 | 1,402,480 | -0.15(-0.72%) |
Dec 24, 2012 | 20.56 | 20.77 | 20.48 | 20.53 | 1,256,239 | -0.12(-0.57%) |
Dec 21, 2012 | 20.46 | 20.68 | 20.25 | 20.64 | 2,985,918 | -0.30(-1.46%) |
Dec 20, 2012 | 20.83 | 21.00 | 20.56 | 20.95 | 2,571,799 | +0.12(+0.57%) |
Dec 19, 2012 | 21.13 | 21.17 | 20.65 | 20.83 | 6,211,356 | -0.20(-0.94%) |
Dec 18, 2012 | 20.76 | 21.04 | 20.66 | 21.03 | 3,206,310 | +0.43(+2.09%) |
Dec 17, 2012 | 19.87 | 20.60 | 19.87 | 20.60 | 3,034,085 | +0.75(+3.80%) |
Dec 14, 2012 | 19.80 | 19.91 | 19.70 | 19.84 | 1,884,408 | -0.08(-0.39%) |
Dec 13, 2012 | 19.99 | 20.25 | 19.82 | 19.92 | 2,350,796 | -0.12(-0.59%) |
Dec 12, 2012 | 19.75 | 20.19 | 19.59 | 20.04 | 3,596,343 | +0.48(+2.46%) |
Dec 11, 2012 | 19.66 | 19.74 | 19.46 | 19.56 | 2,426,009 | +0.03(+0.15%) |
Dec 10, 2012 | 19.62 | 19.73 | 19.43 | 19.53 | 1,961,473 | -0.04(-0.20%) |
Dec 07, 2012 | 19.71 | 19.79 | 19.32 | 19.57 | 4,552,133 | +0.05(+0.25%) |
Dec 06, 2012 | 19.60 | 19.62 | 19.21 | 19.52 | 7,893,498 | +0.03(+0.15%) |
Dec 05, 2012 | 20.21 | 20.21 | 19.35 | 19.49 | 4,798,246 | -0.61(-3.02%) |
Dec 04, 2012 | 20.42 | 20.42 | 19.91 | 20.10 | 7,767,093 | +0.00(+0.00%) |
Nov 30, 2012 | 20.21 | 20.23 | 19.84 | 20.10 | 3,628,152 | -0.09(-0.44%) |
Nov 29, 2012 | 20.25 | 20.48 | 20.03 | 20.18 | 2,443,899 | +0.06(+0.29%) |
Nov 28, 2012 | 20.12 | 20.19 | 19.65 | 20.12 | 3,265,243 | -0.04(-0.19%) |
Nov 27, 2012 | 20.17 | 20.41 | 20.11 | 20.16 | 2,356,869 | +0.02(+0.10%) |
Nov 26, 2012 | 20.23 | 20.28 | 19.94 | 20.14 | 2,783,458 | -0.13(-0.63%) |
Nov 23, 2012 | 20.29 | 20.34 | 19.98 | 20.27 | 2,590,187 | +0.24(+1.17%) |
Nov 21, 2012 | 20.07 | 20.27 | 19.91 | 20.04 | 1,796,195 | +0.03(+0.15%) |
Nov 20, 2012 | 19.54 | 20.10 | 19.54 | 20.01 | 4,058,908 | +0.51(+2.61%) |
Nov 19, 2012 | 19.58 | 19.99 | 19.32 | 19.50 | 4,881,597 | +0.33(+1.74%) |
Nov 16, 2012 | 18.61 | 19.23 | 18.56 | 19.16 | 4,440,400 | +0.59(+3.17%) |
Nov 15, 2012 | 18.68 | 19.01 | 18.16 | 18.58 | 7,585,494 | -0.16(-0.86%) |
Nov 14, 2012 | 19.51 | 19.51 | 18.68 | 18.74 | 6,161,262 | -0.61(-3.17%) |
Nov 13, 2012 | 19.26 | 19.71 | 19.08 | 19.35 | 2,906,736 | -0.02(-0.10%) |
Nov 12, 2012 | 19.99 | 20.24 | 19.37 | 19.37 | 3,993,714 | -0.53(-2.66%) |
Nov 09, 2012 | 20.13 | 20.26 | 19.59 | 19.90 | 7,133,056 | -0.29(-1.46%) |
Nov 08, 2012 | 20.56 | 20.61 | 19.98 | 20.19 | 9,092,303 | -0.28(-1.39%) |
Nov 07, 2012 | 20.43 | 20.70 | 20.15 | 20.48 | 4,685,940 | -0.11(-0.52%) |
Nov 06, 2012 | 20.77 | 20.85 | 20.53 | 20.59 | 2,026,273 | -0.05(-0.24%) |
Nov 05, 2012 | 20.16 | 20.68 | 20.08 | 20.63 | 1,515,029 | +0.48(+2.38%) |
Nov 02, 2012 | 20.79 | 20.88 | 20.13 | 20.15 | 2,590,520 | -0.51(-2.47%) |