Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.34 | 24.52 | 24.24 | 24.40 | 1,089,448 | +0.00(+0.00%) |
Jan 30, 2013 | 24.56 | 24.65 | 24.34 | 24.40 | 1,158,199 | -0.18(-0.74%) |
Jan 29, 2013 | 24.38 | 24.61 | 24.37 | 24.58 | 1,892,362 | +0.27(+1.11%) |
Jan 28, 2013 | 24.22 | 24.45 | 24.17 | 24.31 | 765,989 | +0.09(+0.39%) |
Jan 25, 2013 | 24.21 | 24.25 | 24.06 | 24.22 | 877,850 | -0.04(-0.16%) |
Jan 24, 2013 | 24.10 | 24.30 | 24.08 | 24.25 | 882,242 | +0.10(+0.43%) |
Jan 23, 2013 | 24.19 | 24.23 | 23.97 | 24.15 | 1,004,675 | +0.04(+0.18%) |
Jan 22, 2013 | 23.94 | 24.13 | 23.91 | 24.11 | 1,365,201 | +0.25(+1.06%) |
Jan 18, 2013 | 23.77 | 23.88 | 23.70 | 23.85 | 923,269 | +0.02(+0.07%) |
Jan 17, 2013 | 23.84 | 23.92 | 23.79 | 23.84 | 950,097 | +0.08(+0.32%) |
Jan 16, 2013 | 23.67 | 23.79 | 23.61 | 23.76 | 1,308,225 | +0.01(+0.05%) |
Jan 15, 2013 | 23.48 | 23.81 | 23.45 | 23.75 | 1,938,257 | +0.24(+1.03%) |
Jan 14, 2013 | 23.45 | 23.56 | 23.36 | 23.51 | 2,249,122 | +0.11(+0.47%) |
Jan 11, 2013 | 23.51 | 23.54 | 23.34 | 23.40 | 2,645,434 | -0.05(-0.23%) |
Jan 10, 2013 | 23.55 | 23.57 | 23.24 | 23.45 | 4,771,446 | +0.04(+0.16%) |
Jan 09, 2013 | 23.75 | 23.82 | 23.38 | 23.41 | 3,283,807 | -0.26(-1.09%) |
Jan 08, 2013 | 23.84 | 23.84 | 23.60 | 23.67 | 1,948,082 | -0.24(-1.01%) |
Jan 07, 2013 | 24.01 | 24.01 | 23.78 | 23.91 | 6,061,894 | -0.10(-0.41%) |
Jan 04, 2013 | 23.95 | 24.04 | 23.91 | 24.01 | 1,858,905 | +0.10(+0.44%) |
Jan 03, 2013 | 23.98 | 23.98 | 23.80 | 23.91 | 1,141,434 | -0.03(-0.14%) |
Jan 02, 2013 | 23.80 | 23.94 | 23.75 | 23.94 | 1,066,599 | +0.36(+1.51%) |
Dec 31, 2012 | 23.43 | 23.64 | 23.35 | 23.58 | 935,316 | +0.14(+0.61%) |
Dec 28, 2012 | 23.53 | 23.62 | 23.43 | 23.44 | 756,582 | -0.18(-0.77%) |
Dec 27, 2012 | 23.63 | 23.71 | 23.42 | 23.62 | 1,155,858 | -0.01(-0.05%) |
Dec 26, 2012 | 23.71 | 23.82 | 23.58 | 23.63 | 598,398 | -0.07(-0.30%) |
Dec 24, 2012 | 23.68 | 23.74 | 23.61 | 23.71 | 495,108 | +0.02(+0.09%) |
Dec 21, 2012 | 23.54 | 23.70 | 23.38 | 23.68 | 1,235,969 | +0.05(+0.21%) |
Dec 20, 2012 | 23.77 | 23.77 | 23.58 | 23.63 | 1,276,489 | -0.13(-0.55%) |
Dec 19, 2012 | 23.89 | 23.89 | 23.71 | 23.77 | 992,717 | -0.13(-0.53%) |
Dec 18, 2012 | 23.84 | 23.91 | 23.67 | 23.89 | 5,746,778 | +0.04(+0.18%) |
Dec 17, 2012 | 23.72 | 23.85 | 23.63 | 23.85 | 964,588 | +0.15(+0.65%) |
Dec 14, 2012 | 23.86 | 23.86 | 23.58 | 23.69 | 949,968 | -0.13(-0.53%) |
Dec 13, 2012 | 23.63 | 23.86 | 23.61 | 23.82 | 1,118,856 | +0.22(+0.93%) |
Dec 12, 2012 | 23.69 | 23.84 | 23.57 | 23.60 | 956,138 | -0.02(-0.09%) |
Dec 11, 2012 | 23.66 | 23.81 | 23.57 | 23.62 | 1,543,621 | +0.10(+0.44%) |
Dec 10, 2012 | 23.42 | 23.61 | 23.33 | 23.52 | 1,044,109 | +0.18(+0.79%) |
Dec 07, 2012 | 23.30 | 23.39 | 23.26 | 23.34 | 1,101,693 | +0.14(+0.61%) |
Dec 06, 2012 | 23.24 | 23.28 | 23.17 | 23.19 | 771,776 | -0.03(-0.12%) |
Dec 05, 2012 | 23.09 | 23.34 | 23.02 | 23.22 | 892,995 | +0.19(+0.82%) |
Dec 04, 2012 | 23.01 | 23.12 | 22.99 | 23.03 | 923,324 | +0.10(+0.45%) |
Nov 30, 2012 | 23.09 | 23.09 | 22.90 | 22.93 | 1,237,947 | -0.16(-0.70%) |
Nov 29, 2012 | 22.96 | 23.09 | 22.95 | 23.09 | 702,299 | +0.14(+0.61%) |
Nov 28, 2012 | 22.91 | 23.09 | 22.83 | 22.95 | 707,905 | +0.04(+0.19%) |
Nov 27, 2012 | 23.15 | 23.19 | 22.89 | 22.91 | 702,175 | -0.15(-0.64%) |
Nov 26, 2012 | 22.91 | 23.08 | 22.82 | 23.05 | 693,525 | +0.09(+0.38%) |
Nov 23, 2012 | 22.85 | 23.05 | 22.80 | 22.97 | 390,367 | +0.19(+0.83%) |
Nov 21, 2012 | 22.76 | 22.84 | 22.68 | 22.78 | 734,764 | +0.08(+0.33%) |
Nov 20, 2012 | 22.90 | 22.91 | 22.57 | 22.70 | 894,746 | -0.17(-0.74%) |
Nov 19, 2012 | 23.12 | 23.16 | 22.83 | 22.87 | 1,531,491 | +0.13(+0.57%) |
Nov 16, 2012 | 22.52 | 22.78 | 22.45 | 22.74 | 1,320,670 | +0.33(+1.48%) |
Nov 15, 2012 | 22.65 | 22.69 | 22.32 | 22.41 | 1,307,061 | -0.21(-0.91%) |
Nov 14, 2012 | 23.00 | 23.06 | 22.59 | 22.61 | 1,132,518 | -0.38(-1.67%) |
Nov 13, 2012 | 23.07 | 23.23 | 22.99 | 23.00 | 744,689 | -0.16(-0.68%) |
Nov 12, 2012 | 23.12 | 23.18 | 23.03 | 23.16 | 461,752 | +0.09(+0.40%) |
Nov 09, 2012 | 22.98 | 23.15 | 22.91 | 23.06 | 1,004,702 | +0.05(+0.21%) |
Nov 08, 2012 | 23.15 | 23.21 | 23.02 | 23.02 | 895,533 | -0.15(-0.66%) |
Nov 07, 2012 | 23.37 | 23.37 | 23.14 | 23.17 | 946,380 | -0.23(-0.97%) |
Nov 06, 2012 | 23.43 | 23.44 | 23.32 | 23.40 | 689,691 | +0.10(+0.42%) |
Nov 05, 2012 | 23.36 | 23.42 | 23.25 | 23.30 | 845,740 | -0.06(-0.26%) |
Nov 02, 2012 | 23.60 | 23.65 | 23.35 | 23.36 | 1,039,930 | -0.10(-0.42%) |