Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.10 | 21.36 | 20.96 | 21.32 | 11,442,588 | +0.11(+0.54%) |
Jan 30, 2013 | 21.47 | 21.75 | 21.08 | 21.21 | 14,794,838 | -0.39(-1.79%) |
Jan 29, 2013 | 21.86 | 21.88 | 21.37 | 21.60 | 17,207,034 | -0.29(-1.32%) |
Jan 28, 2013 | 22.05 | 22.13 | 21.72 | 21.88 | 9,271,951 | -0.18(-0.83%) |
Jan 25, 2013 | 21.98 | 22.14 | 21.92 | 22.07 | 13,513,990 | +0.22(+1.01%) |
Jan 24, 2013 | 21.70 | 21.99 | 21.52 | 21.85 | 11,064,347 | +0.16(+0.73%) |
Jan 23, 2013 | 21.69 | 21.89 | 20.21 | 21.69 | 14,954,709 | -0.05(-0.21%) |
Jan 22, 2013 | 22.16 | 22.22 | 21.54 | 21.73 | 24,194,406 | -0.49(-2.22%) |
Jan 18, 2013 | 22.35 | 22.42 | 21.92 | 22.23 | 13,167,342 | -0.16(-0.71%) |
Jan 17, 2013 | 22.38 | 22.51 | 22.16 | 22.39 | 15,893,890 | +0.14(+0.61%) |
Jan 16, 2013 | 22.45 | 22.57 | 21.88 | 22.25 | 37,279,720 | -0.98(-4.22%) |
Jan 15, 2013 | 22.86 | 23.29 | 22.73 | 23.23 | 9,876,786 | +0.21(+0.89%) |
Jan 14, 2013 | 22.89 | 23.07 | 22.69 | 23.02 | 8,717,580 | -0.02(-0.10%) |
Jan 11, 2013 | 23.06 | 23.23 | 22.86 | 23.05 | 9,040,853 | -0.06(-0.26%) |
Jan 10, 2013 | 22.99 | 23.11 | 22.61 | 23.11 | 15,959,838 | +0.36(+1.57%) |
Jan 09, 2013 | 22.45 | 22.99 | 22.44 | 22.75 | 17,574,714 | +0.46(+2.04%) |
Jan 08, 2013 | 22.51 | 22.66 | 22.05 | 22.29 | 13,725,874 | -0.22(-0.98%) |
Jan 07, 2013 | 22.50 | 22.67 | 22.24 | 22.51 | 11,046,433 | -0.15(-0.67%) |
Jan 04, 2013 | 22.58 | 22.67 | 22.19 | 22.67 | 10,627,462 | +0.03(+0.13%) |
Jan 03, 2013 | 22.05 | 22.95 | 21.89 | 22.64 | 30,172,486 | +0.52(+2.37%) |
Jan 02, 2013 | 22.13 | 22.16 | 21.73 | 22.11 | 20,553,684 | +0.23(+1.04%) |
Dec 31, 2012 | 21.07 | 21.94 | 20.97 | 21.88 | 17,377,234 | +0.74(+3.52%) |
Dec 28, 2012 | 21.00 | 21.21 | 20.91 | 21.14 | 6,762,627 | -0.08(-0.39%) |
Dec 27, 2012 | 21.06 | 21.25 | 20.82 | 21.22 | 12,345,699 | +0.26(+1.23%) |
Dec 26, 2012 | 20.97 | 21.22 | 20.87 | 20.97 | 9,229,565 | -0.03(-0.14%) |
Dec 24, 2012 | 20.73 | 21.06 | 20.73 | 21.00 | 6,426,432 | +0.26(+1.24%) |
Dec 21, 2012 | 20.30 | 20.78 | 20.15 | 20.74 | 11,559,411 | -0.02(-0.07%) |
Dec 20, 2012 | 20.50 | 20.86 | 20.40 | 20.75 | 20,625,234 | +0.12(+0.59%) |
Dec 19, 2012 | 20.83 | 21.18 | 20.39 | 20.63 | 72,281,832 | +1.28(+6.63%) |
Dec 18, 2012 | 18.96 | 19.39 | 18.83 | 19.35 | 12,502,191 | +0.49(+2.58%) |
Dec 17, 2012 | 18.73 | 18.90 | 18.71 | 18.86 | 9,393,033 | +0.18(+0.98%) |
Dec 14, 2012 | 19.04 | 19.06 | 18.52 | 18.68 | 12,727,415 | -0.39(-2.03%) |
Dec 13, 2012 | 19.40 | 19.61 | 18.90 | 19.07 | 10,192,861 | -0.39(-1.99%) |
Dec 12, 2012 | 19.39 | 19.79 | 19.31 | 19.46 | 11,059,849 | +0.14(+0.71%) |
Dec 11, 2012 | 19.21 | 19.36 | 19.06 | 19.32 | 7,521,125 | +0.13(+0.67%) |
Dec 10, 2012 | 19.02 | 19.29 | 19.01 | 19.19 | 7,814,319 | +0.07(+0.36%) |
Dec 07, 2012 | 18.80 | 19.14 | 18.65 | 19.12 | 11,935,543 | +0.47(+2.52%) |
Dec 06, 2012 | 18.91 | 18.98 | 18.57 | 18.65 | 12,783,159 | -0.33(-1.72%) |
Dec 05, 2012 | 19.26 | 19.43 | 18.93 | 18.98 | 10,080,684 | -0.31(-1.61%) |
Dec 04, 2012 | 19.24 | 19.36 | 18.61 | 19.29 | 16,643,271 | -0.36(-1.82%) |
Nov 30, 2012 | 19.65 | 19.87 | 19.42 | 19.65 | 8,614,953 | -0.16(-0.80%) |
Nov 29, 2012 | 19.44 | 19.92 | 19.36 | 19.80 | 13,190,056 | +0.61(+3.20%) |
Nov 28, 2012 | 18.74 | 19.21 | 18.70 | 19.19 | 6,998,877 | +0.21(+1.08%) |
Nov 27, 2012 | 19.08 | 19.24 | 18.98 | 18.98 | 7,669,869 | -0.17(-0.87%) |
Nov 26, 2012 | 19.11 | 19.29 | 18.94 | 19.15 | 8,486,126 | +0.02(+0.08%) |
Nov 23, 2012 | 18.95 | 19.30 | 18.87 | 19.14 | 6,054,403 | +0.46(+2.48%) |
Nov 21, 2012 | 18.65 | 18.95 | 18.54 | 18.67 | 6,465,774 | +0.00(+0.00%) |
Nov 20, 2012 | 18.90 | 18.93 | 18.51 | 18.67 | 8,666,420 | -0.25(-1.32%) |
Nov 19, 2012 | 18.42 | 18.93 | 18.32 | 18.92 | 10,534,633 | +0.82(+4.53%) |
Nov 16, 2012 | 18.16 | 18.20 | 17.76 | 18.10 | 12,709,770 | -0.02(-0.13%) |
Nov 15, 2012 | 18.35 | 18.36 | 17.87 | 18.13 | 12,345,561 | -0.22(-1.20%) |
Nov 14, 2012 | 18.92 | 18.97 | 18.29 | 18.35 | 12,564,370 | -0.49(-2.62%) |
Nov 13, 2012 | 18.89 | 19.11 | 18.79 | 18.84 | 12,748,265 | -0.33(-1.74%) |
Nov 12, 2012 | 19.02 | 19.27 | 19.02 | 19.17 | 6,978,000 | +0.17(+0.88%) |
Nov 09, 2012 | 18.51 | 19.19 | 18.51 | 19.01 | 10,076,436 | +0.24(+1.29%) |
Nov 08, 2012 | 19.14 | 19.36 | 18.75 | 18.76 | 6,902,663 | -0.24(-1.24%) |
Nov 07, 2012 | 19.46 | 19.49 | 18.92 | 19.00 | 14,566,522 | -0.88(-4.43%) |
Nov 06, 2012 | 19.40 | 19.94 | 19.32 | 19.88 | 14,344,064 | +0.47(+2.43%) |
Nov 05, 2012 | 19.31 | 19.73 | 19.24 | 19.41 | 10,117,752 | -0.17(-0.85%) |
Nov 02, 2012 | 19.59 | 19.73 | 19.39 | 19.58 | 13,069,189 | +0.08(+0.43%) |