Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.96 | 26.79 | 25.86 | 26.51 | 11,339,931 | +0.47(+1.81%) |
Jan 30, 2013 | 26.11 | 26.22 | 25.32 | 26.03 | 14,057,994 | +0.33(+1.28%) |
Jan 29, 2013 | 25.00 | 25.87 | 24.95 | 25.70 | 15,559,340 | +1.19(+4.84%) |
Jan 28, 2013 | 24.49 | 24.71 | 23.79 | 24.52 | 8,117,216 | -0.01(-0.03%) |
Jan 25, 2013 | 24.60 | 24.64 | 24.32 | 24.53 | 6,519,189 | +0.01(+0.03%) |
Jan 24, 2013 | 24.13 | 24.67 | 24.13 | 24.52 | 7,095,038 | +0.38(+1.58%) |
Jan 23, 2013 | 24.01 | 24.32 | 23.76 | 24.14 | 10,594,731 | +0.17(+0.70%) |
Jan 22, 2013 | 23.31 | 24.16 | 23.27 | 23.97 | 8,462,423 | +0.68(+2.93%) |
Jan 18, 2013 | 23.46 | 23.54 | 22.82 | 23.29 | 10,075,214 | -0.06(-0.28%) |
Jan 17, 2013 | 23.29 | 23.60 | 23.23 | 23.35 | 9,868,574 | +0.23(+0.99%) |
Jan 16, 2013 | 22.85 | 23.35 | 22.84 | 23.12 | 8,065,007 | +0.17(+0.75%) |
Jan 15, 2013 | 22.26 | 23.02 | 22.22 | 22.95 | 7,963,527 | +0.59(+2.62%) |
Jan 14, 2013 | 22.22 | 22.37 | 22.11 | 22.37 | 6,235,511 | +0.23(+1.02%) |
Jan 11, 2013 | 22.39 | 22.49 | 22.04 | 22.14 | 9,407,544 | -0.29(-1.27%) |
Jan 10, 2013 | 22.46 | 22.50 | 22.16 | 22.43 | 9,072,839 | +0.13(+0.59%) |
Jan 09, 2013 | 22.17 | 22.38 | 22.06 | 22.29 | 10,222,262 | +0.31(+1.41%) |
Jan 08, 2013 | 21.59 | 22.05 | 21.53 | 21.98 | 13,746,573 | +0.46(+2.16%) |
Jan 07, 2013 | 22.17 | 22.17 | 21.44 | 21.52 | 15,520,433 | -0.82(-3.68%) |
Jan 04, 2013 | 22.29 | 22.55 | 21.79 | 22.34 | 9,224,221 | +0.12(+0.53%) |
Jan 03, 2013 | 22.82 | 22.85 | 22.13 | 22.22 | 10,214,139 | -0.64(-2.80%) |
Jan 02, 2013 | 22.59 | 22.88 | 22.43 | 22.86 | 8,849,193 | +0.36(+1.60%) |
Dec 31, 2012 | 21.78 | 22.50 | 21.74 | 22.50 | 5,866,150 | +0.68(+3.09%) |
Dec 28, 2012 | 21.98 | 22.05 | 21.79 | 21.83 | 4,581,056 | -0.32(-1.47%) |
Dec 27, 2012 | 22.04 | 22.20 | 21.71 | 22.15 | 5,083,062 | +0.13(+0.58%) |
Dec 26, 2012 | 22.37 | 22.37 | 21.92 | 22.02 | 4,169,876 | -0.25(-1.14%) |
Dec 24, 2012 | 22.09 | 22.50 | 22.06 | 22.28 | 2,994,880 | +0.08(+0.37%) |
Dec 21, 2012 | 21.91 | 22.32 | 21.84 | 22.19 | 11,940,036 | -0.04(-0.19%) |
Dec 20, 2012 | 22.29 | 22.37 | 22.13 | 22.24 | 7,295,549 | +0.01(+0.06%) |
Dec 19, 2012 | 22.50 | 22.66 | 22.20 | 22.22 | 11,830,724 | -0.28(-1.24%) |
Dec 18, 2012 | 22.55 | 22.64 | 22.41 | 22.50 | 6,870,390 | +0.01(+0.06%) |
Dec 17, 2012 | 22.48 | 22.63 | 22.30 | 22.49 | 7,749,619 | +0.05(+0.21%) |
Dec 14, 2012 | 22.04 | 22.50 | 22.04 | 22.44 | 9,651,766 | +0.38(+1.72%) |
Dec 13, 2012 | 21.97 | 22.16 | 21.79 | 22.06 | 8,684,126 | +0.09(+0.41%) |
Dec 12, 2012 | 22.08 | 22.22 | 21.66 | 21.97 | 11,152,098 | +0.04(+0.16%) |
Dec 11, 2012 | 22.19 | 22.42 | 21.85 | 21.94 | 12,235,150 | -0.21(-0.95%) |
Dec 10, 2012 | 21.61 | 22.32 | 21.60 | 22.15 | 12,073,040 | +0.47(+2.16%) |
Dec 07, 2012 | 21.38 | 21.69 | 21.20 | 21.68 | 11,734,121 | +0.46(+2.19%) |
Dec 06, 2012 | 20.69 | 21.30 | 20.63 | 21.22 | 11,994,442 | +0.46(+2.22%) |
Dec 05, 2012 | 21.22 | 21.38 | 20.54 | 20.75 | 8,928,972 | -0.38(-1.78%) |
Dec 04, 2012 | 21.20 | 21.39 | 21.10 | 21.13 | 6,633,089 | -0.14(-0.64%) |
Nov 30, 2012 | 21.15 | 21.34 | 21.02 | 21.27 | 7,205,055 | +0.03(+0.15%) |
Nov 29, 2012 | 21.23 | 21.40 | 21.11 | 21.23 | 7,407,957 | +0.07(+0.34%) |
Nov 28, 2012 | 20.70 | 21.27 | 20.60 | 21.16 | 8,291,414 | +0.24(+1.13%) |
Nov 27, 2012 | 21.20 | 21.20 | 20.89 | 20.93 | 8,345,017 | -0.17(-0.80%) |
Nov 26, 2012 | 20.98 | 21.10 | 20.83 | 21.09 | 6,550,659 | +0.03(+0.14%) |
Nov 23, 2012 | 20.79 | 21.07 | 20.77 | 21.07 | 2,810,216 | +0.41(+1.99%) |
Nov 21, 2012 | 20.53 | 20.72 | 20.41 | 20.65 | 5,833,294 | +0.30(+1.46%) |
Nov 20, 2012 | 20.20 | 20.64 | 20.12 | 20.36 | 9,129,550 | +0.15(+0.76%) |
Nov 19, 2012 | 19.59 | 20.25 | 19.59 | 20.20 | 9,724,724 | +0.80(+4.10%) |
Nov 16, 2012 | 19.30 | 19.47 | 19.10 | 19.41 | 10,244,616 | +0.10(+0.52%) |
Nov 15, 2012 | 19.03 | 19.42 | 18.94 | 19.31 | 8,829,569 | +0.33(+1.75%) |
Nov 14, 2012 | 19.39 | 19.45 | 18.92 | 18.98 | 8,191,090 | -0.28(-1.43%) |
Nov 13, 2012 | 19.15 | 19.62 | 19.02 | 19.25 | 6,096,012 | +0.01(+0.04%) |
Nov 12, 2012 | 19.11 | 19.55 | 19.11 | 19.24 | 7,410,099 | +0.27(+1.43%) |
Nov 09, 2012 | 19.14 | 19.24 | 18.80 | 18.97 | 9,140,509 | -0.43(-2.19%) |
Nov 08, 2012 | 19.80 | 20.04 | 19.37 | 19.40 | 7,109,984 | -0.41(-2.07%) |
Nov 07, 2012 | 20.02 | 20.28 | 19.60 | 19.81 | 7,671,212 | -0.54(-2.67%) |
Nov 06, 2012 | 19.65 | 20.43 | 19.63 | 20.35 | 11,911,965 | +0.79(+4.05%) |
Nov 05, 2012 | 18.95 | 19.75 | 18.95 | 19.56 | 9,405,758 | +0.61(+3.22%) |
Nov 02, 2012 | 19.49 | 19.49 | 18.70 | 18.95 | 9,505,670 | -0.35(-1.81%) |