Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.59 | 23.88 | 23.42 | 23.63 | 826,313 | +0.00(+0.00%) |
Jan 30, 2013 | 23.75 | 23.90 | 23.55 | 23.63 | 353,819 | -0.13(-0.55%) |
Jan 29, 2013 | 23.66 | 23.78 | 23.53 | 23.76 | 477,784 | +0.10(+0.42%) |
Jan 28, 2013 | 23.50 | 23.74 | 23.48 | 23.66 | 524,011 | +0.22(+0.94%) |
Jan 25, 2013 | 23.81 | 24.28 | 23.26 | 23.44 | 1,377,038 | -0.22(-0.93%) |
Jan 24, 2013 | 23.97 | 24.15 | 23.52 | 23.66 | 1,037,850 | -0.36(-1.50%) |
Jan 23, 2013 | 23.82 | 24.18 | 23.52 | 24.02 | 833,599 | +0.24(+1.01%) |
Jan 22, 2013 | 23.52 | 23.78 | 23.40 | 23.78 | 479,395 | +0.40(+1.71%) |
Jan 18, 2013 | 23.76 | 23.79 | 23.10 | 23.38 | 1,100,949 | -0.32(-1.35%) |
Jan 17, 2013 | 23.72 | 23.89 | 23.52 | 23.70 | 664,715 | +0.06(+0.25%) |
Jan 16, 2013 | 23.71 | 23.82 | 23.59 | 23.64 | 478,932 | -0.17(-0.71%) |
Jan 15, 2013 | 23.70 | 24.27 | 23.70 | 23.81 | 617,533 | -0.07(-0.29%) |
Jan 14, 2013 | 24.03 | 24.19 | 23.81 | 23.88 | 591,868 | -0.11(-0.46%) |
Jan 11, 2013 | 24.62 | 24.77 | 23.84 | 23.99 | 1,065,208 | -0.53(-2.16%) |
Jan 10, 2013 | 24.35 | 24.83 | 24.26 | 24.52 | 1,073,615 | +0.40(+1.66%) |
Jan 09, 2013 | 24.41 | 24.88 | 24.00 | 24.12 | 1,769,598 | -0.30(-1.23%) |
Jan 08, 2013 | 24.21 | 24.96 | 23.87 | 24.42 | 2,528,090 | +0.34(+1.41%) |
Jan 07, 2013 | 22.76 | 24.17 | 22.76 | 24.08 | 2,966,385 | +1.24(+5.43%) |
Jan 04, 2013 | 22.83 | 22.93 | 22.56 | 22.84 | 750,503 | +0.04(+0.18%) |
Jan 03, 2013 | 22.76 | 23.17 | 22.66 | 22.80 | 634,451 | +0.13(+0.57%) |
Jan 02, 2013 | 22.95 | 23.08 | 22.39 | 22.67 | 1,147,190 | +0.20(+0.89%) |
Dec 31, 2012 | 21.87 | 22.50 | 21.84 | 22.47 | 876,701 | +0.71(+3.26%) |
Dec 28, 2012 | 21.59 | 21.94 | 21.55 | 21.76 | 925,348 | +0.17(+0.79%) |
Dec 27, 2012 | 22.01 | 22.12 | 21.40 | 21.59 | 618,294 | -0.50(-2.26%) |
Dec 26, 2012 | 21.71 | 22.36 | 21.64 | 22.09 | 506,574 | +0.34(+1.56%) |
Dec 24, 2012 | 21.90 | 21.94 | 21.54 | 21.75 | 289,987 | -0.25(-1.14%) |
Dec 21, 2012 | 21.70 | 22.03 | 21.30 | 22.00 | 619,029 | -0.03(-0.14%) |
Dec 20, 2012 | 22.09 | 22.13 | 21.86 | 22.03 | 505,768 | -0.09(-0.41%) |
Dec 19, 2012 | 21.55 | 22.13 | 21.55 | 22.12 | 533,960 | +0.50(+2.31%) |
Dec 18, 2012 | 21.50 | 21.78 | 21.21 | 21.62 | 438,180 | +0.17(+0.79%) |
Dec 17, 2012 | 21.77 | 21.83 | 21.37 | 21.45 | 378,383 | -0.26(-1.20%) |
Dec 14, 2012 | 21.65 | 21.96 | 21.48 | 21.71 | 618,218 | +0.05(+0.23%) |
Dec 13, 2012 | 21.45 | 21.74 | 21.34 | 21.66 | 382,163 | +0.23(+1.07%) |
Dec 12, 2012 | 21.11 | 21.49 | 20.96 | 21.43 | 401,675 | +0.38(+1.81%) |
Dec 11, 2012 | 21.16 | 21.16 | 20.84 | 21.05 | 550,623 | +0.05(+0.24%) |
Dec 10, 2012 | 21.07 | 21.42 | 20.95 | 21.00 | 313,619 | -0.15(-0.71%) |
Dec 07, 2012 | 21.28 | 21.35 | 20.85 | 21.15 | 305,909 | -0.02(-0.09%) |
Dec 06, 2012 | 20.75 | 21.48 | 20.69 | 21.17 | 345,432 | +0.36(+1.73%) |
Dec 05, 2012 | 21.07 | 21.11 | 20.49 | 20.81 | 566,881 | -0.22(-1.05%) |
Dec 04, 2012 | 21.29 | 21.31 | 20.52 | 21.03 | 636,408 | -0.62(-2.86%) |
Nov 30, 2012 | 21.66 | 21.96 | 21.54 | 21.65 | 567,406 | -0.02(-0.09%) |
Nov 29, 2012 | 21.54 | 22.05 | 21.54 | 21.67 | 387,259 | +0.22(+1.03%) |
Nov 28, 2012 | 21.46 | 21.57 | 21.31 | 21.45 | 520,133 | -0.15(-0.69%) |
Nov 27, 2012 | 21.87 | 22.05 | 21.48 | 21.60 | 764,320 | -0.31(-1.41%) |
Nov 26, 2012 | 21.18 | 21.91 | 21.11 | 21.91 | 564,579 | +0.65(+3.06%) |
Nov 23, 2012 | 21.61 | 21.67 | 21.06 | 21.26 | 557,800 | -0.18(-0.84%) |
Nov 21, 2012 | 21.49 | 21.71 | 21.23 | 21.44 | 470,014 | -0.02(-0.09%) |
Nov 20, 2012 | 21.95 | 22.13 | 21.41 | 21.46 | 721,494 | -0.52(-2.37%) |
Nov 19, 2012 | 22.20 | 22.42 | 21.78 | 21.98 | 871,282 | -0.04(-0.18%) |
Nov 16, 2012 | 21.80 | 22.09 | 21.60 | 22.02 | 724,111 | +0.25(+1.15%) |
Nov 15, 2012 | 21.83 | 22.06 | 21.36 | 21.77 | 773,585 | -0.04(-0.18%) |
Nov 14, 2012 | 22.55 | 22.61 | 21.68 | 21.81 | 500,835 | -0.64(-2.85%) |
Nov 13, 2012 | 23.02 | 23.08 | 22.37 | 22.45 | 909,819 | -0.75(-3.23%) |
Nov 12, 2012 | 22.85 | 23.29 | 22.63 | 23.20 | 884,934 | +0.50(+2.20%) |
Nov 09, 2012 | 22.14 | 22.79 | 22.04 | 22.70 | 683,613 | +0.42(+1.89%) |
Nov 08, 2012 | 22.24 | 22.54 | 22.23 | 22.28 | 725,600 | +0.13(+0.59%) |
Nov 07, 2012 | 22.18 | 22.51 | 21.87 | 22.15 | 795,553 | -0.27(-1.20%) |
Nov 06, 2012 | 22.20 | 22.60 | 22.04 | 22.42 | 440,945 | +0.41(+1.86%) |
Nov 05, 2012 | 22.33 | 22.42 | 21.88 | 22.01 | 734,085 | -0.25(-1.12%) |
Nov 02, 2012 | 22.84 | 22.93 | 22.16 | 22.26 | 404,105 | -0.43(-1.90%) |