Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.79 | 23.83 | 23.60 | 23.78 | 868,426 | -0.00(-0.02%) |
Jan 30, 2013 | 23.87 | 23.87 | 23.72 | 23.79 | 1,239,768 | -0.10(-0.40%) |
Jan 29, 2013 | 23.95 | 23.98 | 23.79 | 23.89 | 1,389,560 | -0.13(-0.54%) |
Jan 28, 2013 | 24.10 | 24.19 | 23.97 | 24.02 | 1,739,183 | -0.07(-0.28%) |
Jan 25, 2013 | 24.04 | 24.13 | 23.92 | 24.08 | 1,072,598 | +0.10(+0.42%) |
Jan 24, 2013 | 23.91 | 24.11 | 23.87 | 23.98 | 2,326,692 | +0.05(+0.20%) |
Jan 23, 2013 | 24.18 | 24.22 | 23.93 | 23.93 | 1,324,000 | -0.32(-1.31%) |
Jan 22, 2013 | 24.13 | 24.25 | 24.04 | 24.25 | 1,127,619 | +0.07(+0.30%) |
Jan 18, 2013 | 23.99 | 24.19 | 23.91 | 24.18 | 2,012,681 | +0.21(+0.87%) |
Jan 17, 2013 | 24.19 | 24.49 | 23.94 | 23.97 | 2,906,496 | +0.07(+0.28%) |
Jan 16, 2013 | 23.91 | 24.14 | 23.88 | 23.90 | 1,759,203 | -0.16(-0.68%) |
Jan 15, 2013 | 23.48 | 24.08 | 23.48 | 24.07 | 1,799,323 | +0.21(+0.87%) |
Jan 14, 2013 | 23.74 | 23.87 | 23.66 | 23.86 | 1,394,425 | +0.19(+0.82%) |
Jan 11, 2013 | 23.66 | 23.72 | 23.55 | 23.67 | 1,065,603 | -0.04(-0.16%) |
Jan 10, 2013 | 23.73 | 23.73 | 23.47 | 23.71 | 2,130,984 | +0.12(+0.49%) |
Jan 09, 2013 | 24.22 | 24.22 | 23.24 | 23.59 | 7,395,492 | +1.35(+6.06%) |
Jan 08, 2013 | 22.10 | 22.43 | 22.01 | 22.24 | 2,186,873 | +0.06(+0.26%) |
Jan 07, 2013 | 22.69 | 22.79 | 22.11 | 22.19 | 2,068,446 | -0.60(-2.65%) |
Jan 04, 2013 | 22.46 | 22.84 | 22.22 | 22.79 | 1,567,245 | +0.40(+1.79%) |
Jan 03, 2013 | 22.22 | 22.56 | 22.17 | 22.39 | 1,816,923 | +0.12(+0.52%) |
Jan 02, 2013 | 22.20 | 22.28 | 22.04 | 22.27 | 1,272,411 | +0.40(+1.83%) |
Dec 31, 2012 | 21.42 | 21.88 | 21.41 | 21.87 | 763,603 | +0.34(+1.59%) |
Dec 28, 2012 | 21.54 | 21.79 | 21.49 | 21.53 | 628,993 | -0.11(-0.51%) |
Dec 27, 2012 | 21.49 | 21.70 | 21.38 | 21.64 | 689,813 | +0.17(+0.79%) |
Dec 26, 2012 | 21.67 | 21.67 | 21.46 | 21.47 | 545,220 | -0.14(-0.63%) |
Dec 24, 2012 | 21.63 | 21.66 | 21.50 | 21.61 | 255,545 | -0.05(-0.22%) |
Dec 21, 2012 | 21.73 | 21.86 | 21.63 | 21.65 | 1,900,932 | -0.40(-1.82%) |
Dec 20, 2012 | 21.93 | 22.07 | 21.80 | 22.06 | 944,830 | +0.14(+0.62%) |
Dec 19, 2012 | 22.07 | 22.12 | 21.92 | 21.92 | 973,604 | -0.06(-0.29%) |
Dec 18, 2012 | 21.49 | 22.01 | 21.49 | 21.98 | 1,294,885 | +0.41(+1.90%) |
Dec 17, 2012 | 21.36 | 21.65 | 21.36 | 21.57 | 834,060 | +0.21(+0.99%) |
Dec 14, 2012 | 21.58 | 21.70 | 21.34 | 21.36 | 1,043,351 | -0.23(-1.05%) |
Dec 13, 2012 | 21.72 | 21.87 | 21.50 | 21.59 | 538,344 | -0.14(-0.62%) |
Dec 12, 2012 | 21.72 | 21.88 | 21.65 | 21.72 | 847,266 | +0.11(+0.49%) |
Dec 11, 2012 | 21.44 | 21.70 | 21.38 | 21.62 | 2,041,979 | +0.32(+1.50%) |
Dec 10, 2012 | 21.24 | 21.40 | 20.76 | 21.30 | 2,918,695 | -0.18(-0.83%) |
Dec 07, 2012 | 21.58 | 21.64 | 21.45 | 21.48 | 555,609 | +0.02(+0.11%) |
Dec 06, 2012 | 21.42 | 21.53 | 21.16 | 21.45 | 823,587 | -0.01(-0.07%) |
Dec 05, 2012 | 21.29 | 21.53 | 21.12 | 21.47 | 976,102 | +0.20(+0.95%) |
Dec 04, 2012 | 20.92 | 21.28 | 20.84 | 21.26 | 1,140,671 | +0.06(+0.30%) |
Nov 30, 2012 | 21.26 | 21.37 | 21.01 | 21.20 | 915,582 | +0.02(+0.11%) |
Nov 29, 2012 | 21.18 | 21.27 | 21.08 | 21.18 | 707,608 | +0.09(+0.43%) |
Nov 28, 2012 | 20.92 | 21.31 | 20.85 | 21.09 | 2,140,043 | +0.12(+0.55%) |
Nov 27, 2012 | 21.01 | 21.25 | 20.79 | 20.97 | 1,270,839 | -0.15(-0.73%) |
Nov 26, 2012 | 20.81 | 21.27 | 20.81 | 21.12 | 1,691,846 | +0.23(+1.09%) |
Nov 23, 2012 | 20.60 | 20.90 | 20.40 | 20.90 | 364,343 | +0.38(+1.86%) |
Nov 21, 2012 | 20.31 | 20.52 | 20.27 | 20.52 | 1,246,147 | +0.25(+1.22%) |
Nov 20, 2012 | 20.45 | 20.52 | 20.25 | 20.27 | 1,691,554 | -0.23(-1.11%) |
Nov 19, 2012 | 20.39 | 20.56 | 20.27 | 20.50 | 1,950,639 | +0.28(+1.36%) |
Nov 16, 2012 | 19.99 | 20.26 | 19.86 | 20.22 | 1,511,812 | +0.22(+1.11%) |
Nov 15, 2012 | 19.97 | 20.09 | 19.86 | 20.00 | 943,024 | +0.01(+0.05%) |
Nov 14, 2012 | 20.24 | 20.46 | 19.92 | 19.99 | 2,292,883 | -0.23(-1.12%) |
Nov 13, 2012 | 20.06 | 20.42 | 20.06 | 20.22 | 1,062,691 | +0.06(+0.29%) |
Nov 12, 2012 | 20.06 | 20.29 | 20.06 | 20.16 | 497,869 | +0.15(+0.75%) |
Nov 09, 2012 | 19.99 | 20.14 | 19.79 | 20.01 | 1,831,641 | -0.02(-0.10%) |
Nov 08, 2012 | 20.33 | 20.40 | 20.03 | 20.03 | 1,448,251 | -0.29(-1.43%) |
Nov 07, 2012 | 20.76 | 20.83 | 20.32 | 20.32 | 1,475,207 | -0.55(-2.61%) |
Nov 06, 2012 | 20.66 | 21.06 | 20.63 | 20.86 | 1,597,565 | +0.14(+0.68%) |
Nov 05, 2012 | 20.93 | 20.98 | 20.69 | 20.72 | 798,717 | -0.16(-0.76%) |
Nov 02, 2012 | 21.20 | 21.29 | 20.87 | 20.88 | 1,233,182 | -0.30(-1.43%) |