Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.54 | 24.76 | 24.42 | 24.73 | 18,444,574 | +0.19(+0.79%) |
Jan 30, 2013 | 24.40 | 24.65 | 24.37 | 24.54 | 11,171,410 | +0.11(+0.46%) |
Jan 29, 2013 | 24.38 | 24.55 | 24.22 | 24.43 | 8,269,522 | -0.28(-1.12%) |
Jan 28, 2013 | 24.55 | 24.91 | 24.53 | 24.70 | 10,396,189 | +0.18(+0.73%) |
Jan 25, 2013 | 24.79 | 24.89 | 24.46 | 24.52 | 11,284,978 | -0.22(-0.88%) |
Jan 24, 2013 | 24.79 | 25.13 | 24.68 | 24.74 | 10,469,073 | +0.01(+0.03%) |
Jan 23, 2013 | 24.86 | 24.90 | 24.52 | 24.73 | 12,728,057 | -0.28(-1.14%) |
Jan 22, 2013 | 24.93 | 25.02 | 24.77 | 25.02 | 17,446,668 | -0.04(-0.18%) |
Jan 18, 2013 | 24.70 | 25.08 | 24.69 | 25.06 | 17,781,292 | +0.28(+1.12%) |
Jan 17, 2013 | 24.31 | 24.86 | 24.26 | 24.79 | 12,296,559 | +0.48(+1.97%) |
Jan 16, 2013 | 24.06 | 24.34 | 23.99 | 24.31 | 7,242,762 | +0.17(+0.71%) |
Jan 15, 2013 | 24.03 | 24.21 | 23.90 | 24.14 | 6,583,384 | -0.04(-0.19%) |
Jan 14, 2013 | 24.11 | 24.40 | 24.11 | 24.18 | 7,378,081 | -0.06(-0.25%) |
Jan 11, 2013 | 24.23 | 24.40 | 24.17 | 24.24 | 7,190,876 | -0.01(-0.03%) |
Jan 10, 2013 | 24.01 | 24.35 | 23.99 | 24.25 | 10,724,699 | +0.32(+1.34%) |
Jan 09, 2013 | 23.61 | 23.93 | 23.60 | 23.93 | 9,033,233 | +0.33(+1.42%) |
Jan 08, 2013 | 23.74 | 23.92 | 23.47 | 23.59 | 9,232,310 | -0.27(-1.15%) |
Jan 07, 2013 | 23.75 | 24.07 | 23.75 | 23.87 | 9,887,809 | +0.07(+0.31%) |
Jan 04, 2013 | 23.93 | 24.06 | 23.74 | 23.79 | 10,173,598 | -0.05(-0.21%) |
Jan 03, 2013 | 24.04 | 24.14 | 23.76 | 23.84 | 11,813,215 | -0.31(-1.30%) |
Jan 02, 2013 | 23.99 | 24.16 | 23.54 | 24.16 | 17,865,258 | +1.06(+4.60%) |
Dec 31, 2012 | 22.79 | 23.17 | 22.65 | 23.10 | 9,470,137 | +0.31(+1.38%) |
Dec 28, 2012 | 22.84 | 23.10 | 22.76 | 22.78 | 6,449,678 | -0.20(-0.88%) |
Dec 27, 2012 | 22.98 | 23.13 | 22.76 | 22.98 | 8,264,257 | -0.05(-0.21%) |
Dec 26, 2012 | 23.11 | 23.30 | 22.99 | 23.03 | 6,023,572 | -0.09(-0.40%) |
Dec 24, 2012 | 23.04 | 23.14 | 22.92 | 23.13 | 2,650,751 | +0.00(+0.00%) |
Dec 21, 2012 | 23.13 | 23.24 | 22.73 | 23.13 | 17,886,036 | -0.26(-1.12%) |
Dec 20, 2012 | 23.36 | 23.45 | 23.16 | 23.39 | 9,334,001 | +0.02(+0.10%) |
Dec 19, 2012 | 23.44 | 23.78 | 23.36 | 23.36 | 10,773,001 | -0.07(-0.29%) |
Dec 18, 2012 | 23.18 | 23.59 | 23.08 | 23.43 | 12,393,187 | +0.33(+1.41%) |
Dec 17, 2012 | 22.79 | 23.17 | 22.76 | 23.11 | 9,862,453 | +0.08(+0.34%) |
Dec 14, 2012 | 22.77 | 23.25 | 22.70 | 23.03 | 12,162,023 | +0.16(+0.72%) |
Dec 13, 2012 | 23.12 | 23.36 | 22.76 | 22.86 | 9,955,481 | -0.36(-1.55%) |
Dec 12, 2012 | 23.23 | 23.38 | 22.96 | 23.22 | 15,657,828 | +0.04(+0.16%) |
Dec 11, 2012 | 22.39 | 23.28 | 22.36 | 23.19 | 22,429,600 | +0.89(+3.99%) |
Dec 10, 2012 | 22.30 | 22.39 | 22.21 | 22.30 | 9,705,794 | -0.02(-0.10%) |
Dec 07, 2012 | 22.34 | 22.35 | 22.07 | 22.32 | 6,712,854 | +0.03(+0.13%) |
Dec 06, 2012 | 22.30 | 22.48 | 22.16 | 22.29 | 7,523,698 | -0.04(-0.17%) |
Dec 05, 2012 | 22.12 | 22.39 | 22.04 | 22.33 | 7,754,554 | +0.19(+0.86%) |
Dec 04, 2012 | 22.16 | 22.27 | 21.97 | 22.14 | 11,082,665 | +0.10(+0.46%) |
Nov 30, 2012 | 22.48 | 22.58 | 22.01 | 22.03 | 15,634,688 | -0.43(-1.93%) |
Nov 29, 2012 | 22.28 | 22.51 | 22.17 | 22.47 | 10,759,738 | +0.20(+0.91%) |
Nov 28, 2012 | 21.94 | 22.30 | 21.72 | 22.27 | 11,122,008 | +0.24(+1.09%) |
Nov 27, 2012 | 22.16 | 22.27 | 21.98 | 22.03 | 8,486,947 | -0.12(-0.56%) |
Nov 26, 2012 | 22.07 | 22.27 | 21.90 | 22.15 | 8,203,328 | +0.03(+0.12%) |
Nov 23, 2012 | 22.01 | 22.31 | 21.81 | 22.12 | 5,684,071 | +0.29(+1.34%) |
Nov 21, 2012 | 21.91 | 22.00 | 21.73 | 21.83 | 7,163,051 | -0.08(-0.38%) |
Nov 20, 2012 | 21.50 | 21.91 | 21.38 | 21.91 | 12,154,142 | +0.31(+1.42%) |
Nov 19, 2012 | 21.46 | 21.64 | 21.27 | 21.61 | 11,080,277 | +0.43(+2.05%) |
Nov 16, 2012 | 21.55 | 21.65 | 20.97 | 21.17 | 17,157,986 | -0.35(-1.63%) |
Nov 15, 2012 | 21.50 | 21.74 | 21.42 | 21.53 | 13,152,570 | +0.02(+0.10%) |
Nov 14, 2012 | 22.00 | 22.16 | 21.46 | 21.50 | 13,413,869 | -0.46(-2.11%) |
Nov 13, 2012 | 21.91 | 22.23 | 21.90 | 21.97 | 12,765,000 | -0.09(-0.42%) |
Nov 12, 2012 | 22.10 | 22.20 | 21.94 | 22.06 | 9,658,277 | -0.00(-0.02%) |
Nov 09, 2012 | 21.78 | 22.36 | 21.68 | 22.06 | 15,154,532 | +0.28(+1.27%) |
Nov 08, 2012 | 21.88 | 22.06 | 21.77 | 21.79 | 11,119,951 | -0.11(-0.51%) |
Nov 07, 2012 | 22.15 | 22.23 | 21.66 | 21.90 | 13,614,422 | -0.49(-2.17%) |
Nov 06, 2012 | 22.01 | 22.45 | 21.97 | 22.39 | 17,594,968 | +0.35(+1.60%) |
Nov 05, 2012 | 21.43 | 22.06 | 21.28 | 22.03 | 13,393,489 | +0.70(+3.29%) |
Nov 02, 2012 | 21.88 | 21.91 | 21.29 | 21.33 | 13,167,384 | -0.51(-2.33%) |