Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.83 | 26.37 | 25.83 | 26.36 | 1,106,085 | +0.55(+2.14%) |
Jan 30, 2013 | 25.95 | 25.95 | 25.61 | 25.80 | 683,702 | +0.02(+0.06%) |
Jan 29, 2013 | 25.44 | 25.80 | 25.26 | 25.79 | 766,208 | +0.40(+1.58%) |
Jan 28, 2013 | 25.47 | 25.50 | 25.19 | 25.39 | 836,946 | +0.04(+0.16%) |
Jan 25, 2013 | 25.29 | 25.50 | 24.90 | 25.35 | 831,561 | +0.21(+0.85%) |
Jan 24, 2013 | 25.22 | 25.47 | 25.12 | 25.13 | 744,896 | -0.10(-0.39%) |
Jan 23, 2013 | 25.48 | 25.52 | 25.06 | 25.23 | 1,010,895 | -0.18(-0.70%) |
Jan 22, 2013 | 25.05 | 25.52 | 25.05 | 25.41 | 929,247 | +0.36(+1.43%) |
Jan 18, 2013 | 24.58 | 25.11 | 24.52 | 25.05 | 687,285 | +0.46(+1.86%) |
Jan 17, 2013 | 24.82 | 24.90 | 24.51 | 24.59 | 1,245,376 | -0.06(-0.23%) |
Jan 16, 2013 | 24.75 | 25.00 | 24.60 | 24.65 | 831,846 | -0.15(-0.59%) |
Jan 15, 2013 | 24.74 | 25.05 | 24.73 | 24.79 | 1,102,978 | +0.05(+0.21%) |
Jan 14, 2013 | 24.88 | 25.01 | 24.61 | 24.74 | 838,480 | -0.02(-0.08%) |
Jan 11, 2013 | 24.92 | 25.00 | 24.64 | 24.76 | 1,191,948 | -0.29(-1.14%) |
Jan 10, 2013 | 24.97 | 25.20 | 24.84 | 25.05 | 1,533,859 | +0.29(+1.18%) |
Jan 09, 2013 | 24.61 | 24.97 | 24.49 | 24.76 | 1,547,723 | +0.18(+0.74%) |
Jan 08, 2013 | 24.31 | 24.61 | 24.24 | 24.58 | 1,391,738 | +0.38(+1.57%) |
Jan 07, 2013 | 24.04 | 24.46 | 24.01 | 24.20 | 1,227,353 | +0.14(+0.56%) |
Jan 04, 2013 | 23.74 | 24.29 | 23.70 | 24.06 | 1,263,299 | +0.42(+1.76%) |
Jan 03, 2013 | 23.36 | 23.98 | 23.36 | 23.64 | 1,034,850 | +0.15(+0.64%) |
Jan 02, 2013 | 23.50 | 23.72 | 22.49 | 23.49 | 1,613,226 | +1.00(+4.45%) |
Dec 31, 2012 | 22.02 | 22.51 | 21.99 | 22.49 | 1,625,694 | +0.36(+1.65%) |
Dec 28, 2012 | 22.01 | 22.49 | 22.01 | 22.13 | 1,014,870 | -0.07(-0.33%) |
Dec 27, 2012 | 22.29 | 22.52 | 22.00 | 22.20 | 1,187,904 | -0.13(-0.58%) |
Dec 26, 2012 | 22.64 | 22.77 | 22.20 | 22.33 | 851,453 | -0.34(-1.49%) |
Dec 24, 2012 | 22.70 | 22.76 | 22.46 | 22.67 | 538,398 | -0.04(-0.16%) |
Dec 21, 2012 | 22.91 | 22.99 | 22.65 | 22.71 | 2,568,449 | -0.29(-1.25%) |
Dec 20, 2012 | 22.86 | 23.15 | 22.80 | 22.99 | 1,901,128 | +0.16(+0.69%) |
Dec 19, 2012 | 22.58 | 23.00 | 22.43 | 22.84 | 2,032,521 | +0.33(+1.45%) |
Dec 18, 2012 | 22.00 | 22.70 | 21.96 | 22.51 | 1,653,551 | +0.51(+2.30%) |
Dec 17, 2012 | 21.95 | 22.13 | 21.89 | 22.00 | 950,256 | +0.06(+0.26%) |
Dec 14, 2012 | 21.88 | 22.25 | 21.80 | 21.95 | 1,149,278 | -0.13(-0.59%) |
Dec 13, 2012 | 22.03 | 22.28 | 21.89 | 22.08 | 2,049,776 | -0.07(-0.33%) |
Dec 12, 2012 | 22.52 | 22.70 | 22.00 | 22.15 | 1,554,821 | -0.46(-2.05%) |
Dec 11, 2012 | 22.49 | 22.62 | 22.32 | 22.61 | 1,061,380 | +0.20(+0.91%) |
Dec 10, 2012 | 22.27 | 22.78 | 22.21 | 22.41 | 981,395 | +0.04(+0.16%) |
Dec 07, 2012 | 22.40 | 22.53 | 22.29 | 22.37 | 814,717 | -0.03(-0.12%) |
Dec 06, 2012 | 22.39 | 22.54 | 22.33 | 22.40 | 668,100 | +0.01(+0.02%) |
Dec 05, 2012 | 22.36 | 22.57 | 22.26 | 22.39 | 1,270,110 | -0.02(-0.07%) |
Dec 04, 2012 | 22.65 | 22.73 | 22.39 | 22.41 | 1,240,504 | -0.76(-3.26%) |
Nov 30, 2012 | 22.92 | 23.23 | 22.78 | 23.16 | 816,601 | +0.22(+0.95%) |
Nov 29, 2012 | 22.97 | 23.07 | 22.81 | 22.95 | 811,090 | -0.02(-0.09%) |
Nov 28, 2012 | 22.78 | 23.00 | 22.66 | 22.97 | 1,194,970 | +0.15(+0.64%) |
Nov 27, 2012 | 22.53 | 22.84 | 22.48 | 22.82 | 1,448,513 | +0.27(+1.18%) |
Nov 26, 2012 | 22.78 | 22.80 | 22.42 | 22.55 | 1,013,896 | -0.24(-1.07%) |
Nov 23, 2012 | 22.66 | 22.91 | 22.47 | 22.80 | 893,477 | +0.25(+1.11%) |
Nov 21, 2012 | 22.53 | 22.67 | 22.31 | 22.55 | 853,248 | +0.02(+0.09%) |
Nov 20, 2012 | 22.70 | 22.99 | 22.05 | 22.53 | 1,875,950 | +0.21(+0.96%) |
Nov 19, 2012 | 21.01 | 22.33 | 20.86 | 22.32 | 1,521,960 | +0.68(+3.13%) |
Nov 16, 2012 | 20.70 | 21.66 | 20.58 | 21.64 | 1,443,689 | +0.87(+4.21%) |
Nov 15, 2012 | 20.82 | 21.03 | 20.36 | 20.76 | 2,106,025 | -0.17(-0.82%) |
Nov 14, 2012 | 21.23 | 21.61 | 20.87 | 20.93 | 1,211,206 | -0.24(-1.16%) |
Nov 13, 2012 | 20.97 | 21.36 | 20.34 | 21.18 | 2,612,203 | -0.29(-1.33%) |
Nov 12, 2012 | 22.42 | 22.57 | 21.36 | 21.47 | 1,373,394 | -0.87(-3.92%) |
Nov 09, 2012 | 22.68 | 22.78 | 22.25 | 22.34 | 884,844 | -0.02(-0.09%) |
Nov 08, 2012 | 22.57 | 22.57 | 22.32 | 22.36 | 827,475 | -0.08(-0.37%) |
Nov 07, 2012 | 22.47 | 22.71 | 22.35 | 22.45 | 835,642 | -0.28(-1.21%) |
Nov 06, 2012 | 22.37 | 22.78 | 22.27 | 22.72 | 783,387 | +0.35(+1.56%) |
Nov 05, 2012 | 22.39 | 22.60 | 22.23 | 22.37 | 817,384 | -0.03(-0.12%) |
Nov 02, 2012 | 22.39 | 22.61 | 22.16 | 22.40 | 998,064 | +0.26(+1.16%) |