Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.42 | 20.54 | 20.33 | 20.35 | 6,102,078 | -0.15(-0.73%) |
Jan 30, 2013 | 20.62 | 20.72 | 20.47 | 20.50 | 4,946,300 | -0.08(-0.38%) |
Jan 29, 2013 | 20.48 | 20.64 | 20.46 | 20.57 | 5,083,671 | +0.07(+0.35%) |
Jan 28, 2013 | 20.48 | 20.53 | 20.27 | 20.50 | 4,051,987 | +0.08(+0.41%) |
Jan 25, 2013 | 20.30 | 20.47 | 20.22 | 20.42 | 4,129,341 | +0.07(+0.35%) |
Jan 24, 2013 | 20.32 | 20.42 | 20.27 | 20.35 | 4,136,935 | -0.01(-0.06%) |
Jan 23, 2013 | 20.48 | 20.55 | 20.33 | 20.36 | 4,716,923 | -0.21(-1.02%) |
Jan 22, 2013 | 20.35 | 20.60 | 20.25 | 20.57 | 4,968,016 | +0.23(+1.15%) |
Jan 18, 2013 | 20.44 | 20.53 | 20.29 | 20.33 | 5,605,100 | -0.28(-1.34%) |
Jan 17, 2013 | 20.60 | 20.66 | 20.53 | 20.61 | 3,890,818 | +0.09(+0.44%) |
Jan 16, 2013 | 20.45 | 20.53 | 20.38 | 20.52 | 3,943,765 | -0.08(-0.41%) |
Jan 15, 2013 | 20.41 | 20.66 | 20.39 | 20.60 | 4,317,180 | +0.06(+0.29%) |
Jan 14, 2013 | 20.35 | 20.56 | 20.30 | 20.54 | 4,276,461 | +0.20(+0.97%) |
Jan 11, 2013 | 20.42 | 20.48 | 20.20 | 20.35 | 3,986,861 | -0.07(-0.35%) |
Jan 10, 2013 | 20.30 | 20.51 | 20.28 | 20.42 | 5,273,728 | +0.23(+1.16%) |
Jan 09, 2013 | 20.11 | 20.20 | 20.03 | 20.19 | 6,779,796 | +0.12(+0.60%) |
Jan 08, 2013 | 20.10 | 20.16 | 19.97 | 20.07 | 3,631,585 | -0.06(-0.30%) |
Jan 07, 2013 | 20.27 | 20.27 | 20.05 | 20.13 | 5,679,163 | -0.19(-0.94%) |
Jan 04, 2013 | 20.18 | 20.39 | 20.18 | 20.32 | 5,262,870 | +0.14(+0.68%) |
Jan 03, 2013 | 20.21 | 20.32 | 20.10 | 20.18 | 8,780,035 | -0.10(-0.47%) |
Jan 02, 2013 | 20.18 | 20.27 | 19.72 | 20.27 | 7,819,079 | +0.55(+2.79%) |
Dec 31, 2012 | 19.25 | 19.83 | 19.25 | 19.72 | 6,101,125 | +0.42(+2.20%) |
Dec 28, 2012 | 19.40 | 19.50 | 19.29 | 19.30 | 4,488,485 | -0.28(-1.41%) |
Dec 27, 2012 | 19.55 | 19.59 | 19.28 | 19.58 | 5,793,503 | +0.02(+0.09%) |
Dec 26, 2012 | 19.65 | 19.81 | 19.48 | 19.56 | 3,305,781 | +0.00(+0.00%) |
Dec 24, 2012 | 19.56 | 19.74 | 19.52 | 19.56 | 2,060,845 | -0.11(-0.55%) |
Dec 21, 2012 | 19.47 | 19.74 | 19.34 | 19.66 | 5,994,587 | -0.14(-0.69%) |
Dec 20, 2012 | 19.77 | 19.86 | 19.65 | 19.80 | 4,060,618 | +0.05(+0.27%) |
Dec 19, 2012 | 19.74 | 20.01 | 19.68 | 19.75 | 5,000,112 | -0.09(-0.45%) |
Dec 18, 2012 | 19.44 | 19.85 | 19.44 | 19.84 | 5,999,837 | +0.30(+1.56%) |
Dec 17, 2012 | 19.42 | 19.59 | 19.38 | 19.53 | 5,695,871 | +0.15(+0.77%) |
Dec 14, 2012 | 19.21 | 19.47 | 19.17 | 19.38 | 5,558,435 | +0.17(+0.87%) |
Dec 13, 2012 | 19.55 | 19.56 | 19.11 | 19.22 | 7,306,724 | -0.34(-1.74%) |
Dec 12, 2012 | 19.52 | 19.62 | 19.42 | 19.56 | 5,406,915 | +0.10(+0.52%) |
Dec 11, 2012 | 19.50 | 19.52 | 19.38 | 19.46 | 4,493,406 | +0.02(+0.12%) |
Dec 10, 2012 | 19.51 | 19.69 | 19.35 | 19.43 | 3,907,382 | -0.01(-0.03%) |
Dec 07, 2012 | 19.80 | 19.84 | 19.44 | 19.44 | 5,773,022 | -0.17(-0.88%) |
Dec 06, 2012 | 19.58 | 19.83 | 19.45 | 19.61 | 5,898,918 | -0.11(-0.55%) |
Dec 05, 2012 | 19.49 | 19.82 | 19.40 | 19.72 | 5,111,854 | +0.31(+1.60%) |
Dec 04, 2012 | 19.29 | 19.56 | 19.21 | 19.41 | 5,923,134 | -0.10(-0.49%) |
Nov 30, 2012 | 19.75 | 19.90 | 19.43 | 19.50 | 5,610,462 | -0.28(-1.42%) |
Nov 29, 2012 | 19.91 | 20.01 | 19.74 | 19.78 | 6,106,048 | +0.07(+0.36%) |
Nov 28, 2012 | 19.50 | 19.72 | 19.37 | 19.71 | 9,329,898 | -0.07(-0.36%) |
Nov 27, 2012 | 20.11 | 20.19 | 19.69 | 19.78 | 7,275,257 | -0.28(-1.37%) |
Nov 26, 2012 | 20.02 | 20.11 | 19.91 | 20.06 | 4,557,596 | -0.23(-1.12%) |
Nov 23, 2012 | 19.99 | 20.29 | 19.95 | 20.29 | 2,731,679 | +0.38(+1.89%) |
Nov 21, 2012 | 19.70 | 19.99 | 19.67 | 19.91 | 4,148,673 | +0.19(+0.97%) |
Nov 20, 2012 | 19.46 | 19.75 | 19.43 | 19.72 | 5,992,254 | +0.16(+0.79%) |
Nov 19, 2012 | 19.33 | 19.63 | 19.28 | 19.56 | 9,854,588 | +0.74(+3.94%) |
Nov 16, 2012 | 18.92 | 18.98 | 18.64 | 18.82 | 7,780,583 | -0.09(-0.47%) |
Nov 15, 2012 | 18.77 | 19.15 | 18.74 | 18.91 | 8,546,277 | -0.07(-0.35%) |
Nov 14, 2012 | 19.50 | 19.58 | 18.93 | 18.98 | 7,082,669 | -0.45(-2.31%) |
Nov 13, 2012 | 19.66 | 19.85 | 19.41 | 19.43 | 9,254,664 | -0.53(-2.67%) |
Nov 12, 2012 | 19.93 | 20.02 | 19.86 | 19.96 | 3,474,532 | +0.11(+0.54%) |
Nov 09, 2012 | 19.76 | 20.01 | 19.65 | 19.85 | 5,042,466 | -0.05(-0.24%) |
Nov 08, 2012 | 20.20 | 20.38 | 19.90 | 19.90 | 6,162,349 | -0.31(-1.51%) |
Nov 07, 2012 | 20.50 | 20.50 | 20.03 | 20.20 | 7,730,486 | -0.63(-3.01%) |
Nov 06, 2012 | 20.78 | 20.87 | 20.58 | 20.83 | 3,946,766 | +0.16(+0.75%) |
Nov 05, 2012 | 20.62 | 20.83 | 20.53 | 20.68 | 4,917,831 | -0.16(-0.75%) |
Nov 02, 2012 | 20.93 | 21.04 | 20.68 | 20.83 | 9,344,788 | +0.03(+0.14%) |