Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.97 | 23.13 | 22.88 | 23.05 | 1,739,173 | +0.04(+0.17%) |
Jan 30, 2013 | 23.02 | 23.10 | 22.90 | 23.01 | 2,112,351 | -0.02(-0.10%) |
Jan 29, 2013 | 22.95 | 23.11 | 22.95 | 23.04 | 1,163,861 | +0.05(+0.24%) |
Jan 28, 2013 | 22.99 | 23.29 | 22.81 | 22.98 | 1,248,982 | +0.02(+0.10%) |
Jan 25, 2013 | 22.90 | 23.04 | 22.81 | 22.96 | 2,145,571 | +0.03(+0.13%) |
Jan 24, 2013 | 22.96 | 23.03 | 22.84 | 22.93 | 2,527,727 | -0.01(-0.03%) |
Jan 23, 2013 | 23.10 | 23.10 | 22.90 | 22.93 | 2,011,508 | -0.18(-0.77%) |
Jan 22, 2013 | 22.84 | 23.11 | 22.84 | 23.11 | 3,045,017 | +0.25(+1.08%) |
Jan 18, 2013 | 22.95 | 23.02 | 22.73 | 22.87 | 3,015,362 | -0.08(-0.37%) |
Jan 17, 2013 | 22.76 | 22.99 | 22.73 | 22.95 | 8,693,801 | +0.29(+1.30%) |
Jan 16, 2013 | 22.52 | 22.72 | 22.42 | 22.66 | 4,405,209 | +0.10(+0.45%) |
Jan 15, 2013 | 22.36 | 22.59 | 22.34 | 22.56 | 1,049,408 | +0.12(+0.55%) |
Jan 14, 2013 | 22.34 | 22.52 | 22.22 | 22.43 | 1,303,667 | +0.08(+0.35%) |
Jan 11, 2013 | 22.52 | 22.62 | 22.12 | 22.36 | 6,908,152 | -0.22(-0.99%) |
Jan 10, 2013 | 22.67 | 22.67 | 22.47 | 22.58 | 3,284,910 | +0.12(+0.55%) |
Jan 09, 2013 | 22.59 | 22.70 | 22.42 | 22.46 | 2,049,652 | -0.11(-0.48%) |
Jan 08, 2013 | 22.62 | 22.70 | 22.45 | 22.56 | 956,289 | -0.09(-0.41%) |
Jan 07, 2013 | 22.78 | 22.79 | 22.55 | 22.66 | 1,541,290 | -0.14(-0.61%) |
Jan 04, 2013 | 22.55 | 22.83 | 22.51 | 22.80 | 2,128,032 | +0.26(+1.17%) |
Jan 03, 2013 | 22.41 | 22.56 | 22.33 | 22.53 | 9,311,632 | +0.12(+0.52%) |
Jan 02, 2013 | 22.11 | 22.44 | 21.61 | 22.42 | 5,541,228 | +0.80(+3.72%) |
Dec 31, 2012 | 21.37 | 21.61 | 21.31 | 21.61 | 2,055,259 | +0.21(+0.97%) |
Dec 28, 2012 | 21.37 | 21.57 | 21.32 | 21.40 | 1,643,970 | -0.11(-0.50%) |
Dec 27, 2012 | 21.64 | 21.68 | 21.21 | 21.51 | 5,243,828 | -0.11(-0.50%) |
Dec 26, 2012 | 21.70 | 21.78 | 21.54 | 21.62 | 580,706 | -0.05(-0.21%) |
Dec 24, 2012 | 21.71 | 21.79 | 21.61 | 21.67 | 400,650 | -0.12(-0.53%) |
Dec 21, 2012 | 21.57 | 21.87 | 21.57 | 21.78 | 1,414,598 | -0.19(-0.88%) |
Dec 20, 2012 | 21.85 | 22.00 | 21.79 | 21.98 | 3,278,293 | +0.13(+0.60%) |
Dec 19, 2012 | 21.85 | 21.96 | 21.69 | 21.85 | 2,231,612 | +0.03(+0.14%) |
Dec 18, 2012 | 21.55 | 21.83 | 21.49 | 21.82 | 2,155,795 | +0.34(+1.61%) |
Dec 17, 2012 | 21.12 | 21.47 | 21.07 | 21.47 | 2,807,813 | +0.48(+2.26%) |
Dec 14, 2012 | 21.06 | 21.13 | 20.98 | 21.00 | 1,993,719 | -0.14(-0.65%) |
Dec 13, 2012 | 21.29 | 21.33 | 21.07 | 21.13 | 1,599,394 | -0.17(-0.79%) |
Dec 12, 2012 | 21.33 | 21.49 | 21.26 | 21.30 | 2,358,481 | +0.00(+0.00%) |
Dec 11, 2012 | 21.23 | 21.34 | 21.18 | 21.30 | 2,312,073 | +0.19(+0.91%) |
Dec 10, 2012 | 21.06 | 21.23 | 21.00 | 21.11 | 916,288 | +0.04(+0.18%) |
Dec 07, 2012 | 21.18 | 21.18 | 20.98 | 21.07 | 1,245,434 | +0.01(+0.04%) |
Dec 06, 2012 | 21.08 | 21.15 | 21.01 | 21.06 | 871,901 | -0.01(-0.04%) |
Dec 05, 2012 | 20.99 | 21.20 | 20.92 | 21.07 | 1,521,894 | +0.09(+0.44%) |
Dec 04, 2012 | 21.10 | 21.15 | 20.84 | 20.98 | 2,412,520 | -0.16(-0.76%) |
Nov 30, 2012 | 21.21 | 21.25 | 21.08 | 21.14 | 1,091,678 | -0.05(-0.22%) |
Nov 29, 2012 | 21.21 | 21.31 | 21.11 | 21.19 | 1,830,573 | +0.12(+0.58%) |
Nov 28, 2012 | 21.09 | 21.09 | 20.71 | 21.06 | 2,003,503 | +0.00(+0.00%) |
Nov 27, 2012 | 21.25 | 21.28 | 21.05 | 21.06 | 1,993,897 | -0.21(-0.97%) |
Nov 26, 2012 | 21.23 | 21.27 | 21.13 | 21.27 | 3,612,377 | -0.08(-0.39%) |
Nov 23, 2012 | 20.90 | 21.36 | 20.81 | 21.36 | 3,905,875 | +0.54(+2.61%) |
Nov 21, 2012 | 20.88 | 20.91 | 20.69 | 20.81 | 1,980,482 | -0.05(-0.22%) |
Nov 20, 2012 | 20.57 | 20.93 | 20.57 | 20.86 | 2,861,248 | +0.17(+0.82%) |
Nov 19, 2012 | 20.63 | 20.72 | 20.56 | 20.69 | 3,828,600 | +0.37(+1.82%) |
Nov 16, 2012 | 20.11 | 20.34 | 19.98 | 20.32 | 2,619,053 | +0.20(+0.98%) |
Nov 15, 2012 | 20.07 | 20.28 | 20.01 | 20.12 | 3,327,926 | -0.02(-0.11%) |
Nov 14, 2012 | 20.56 | 20.56 | 20.11 | 20.15 | 2,939,746 | -0.32(-1.57%) |
Nov 13, 2012 | 20.61 | 20.84 | 20.47 | 20.47 | 4,408,314 | -0.33(-1.59%) |
Nov 12, 2012 | 20.76 | 20.85 | 20.68 | 20.80 | 869,887 | +0.04(+0.18%) |
Nov 09, 2012 | 20.57 | 20.93 | 20.56 | 20.76 | 3,319,973 | +0.09(+0.44%) |
Nov 08, 2012 | 21.00 | 21.10 | 20.66 | 20.67 | 3,351,707 | -0.22(-1.06%) |
Nov 07, 2012 | 21.60 | 21.61 | 20.88 | 20.89 | 6,987,022 | -0.83(-3.82%) |
Nov 06, 2012 | 21.49 | 21.77 | 21.39 | 21.72 | 1,427,211 | +0.32(+1.51%) |
Nov 05, 2012 | 21.35 | 21.46 | 21.08 | 21.39 | 3,973,499 | -0.01(-0.04%) |
Nov 02, 2012 | 21.69 | 21.77 | 21.40 | 21.40 | 2,615,348 | -0.29(-1.34%) |