Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.33 | 24.68 | 24.33 | 24.50 | 2,578,842 | +0.03(+0.12%) |
Jan 30, 2013 | 24.45 | 24.53 | 24.34 | 24.47 | 1,570,636 | +0.05(+0.21%) |
Jan 29, 2013 | 24.20 | 24.45 | 24.11 | 24.42 | 1,169,978 | +0.17(+0.72%) |
Jan 28, 2013 | 24.29 | 24.35 | 24.14 | 24.24 | 996,911 | +0.02(+0.07%) |
Jan 25, 2013 | 24.36 | 24.41 | 23.89 | 24.23 | 1,714,747 | +0.03(+0.14%) |
Jan 24, 2013 | 24.27 | 24.41 | 24.01 | 24.19 | 1,657,084 | +0.08(+0.32%) |
Jan 23, 2013 | 24.02 | 24.15 | 23.97 | 24.12 | 884,012 | +0.04(+0.18%) |
Jan 22, 2013 | 24.13 | 24.13 | 23.87 | 24.07 | 1,796,589 | -0.09(-0.37%) |
Jan 18, 2013 | 24.03 | 24.17 | 23.86 | 24.16 | 1,024,076 | +0.11(+0.46%) |
Jan 17, 2013 | 23.88 | 24.12 | 23.81 | 24.05 | 1,497,358 | +0.28(+1.16%) |
Jan 16, 2013 | 23.82 | 23.87 | 23.69 | 23.78 | 1,283,672 | -0.06(-0.27%) |
Jan 15, 2013 | 23.70 | 23.91 | 23.70 | 23.84 | 1,529,208 | +0.03(+0.14%) |
Jan 14, 2013 | 23.73 | 23.88 | 23.68 | 23.81 | 1,603,179 | +0.11(+0.47%) |
Jan 11, 2013 | 23.52 | 23.75 | 23.52 | 23.70 | 1,702,119 | +0.06(+0.27%) |
Jan 10, 2013 | 23.74 | 23.84 | 23.54 | 23.63 | 1,936,027 | -0.00(-0.02%) |
Jan 09, 2013 | 23.71 | 23.86 | 23.59 | 23.64 | 1,760,997 | -0.07(-0.29%) |
Jan 08, 2013 | 23.39 | 23.73 | 23.39 | 23.70 | 2,103,265 | +0.26(+1.10%) |
Jan 07, 2013 | 23.39 | 23.61 | 23.31 | 23.45 | 2,836,589 | -0.01(-0.05%) |
Jan 04, 2013 | 23.30 | 23.50 | 23.21 | 23.46 | 1,991,824 | +0.16(+0.69%) |
Jan 03, 2013 | 23.07 | 23.43 | 22.92 | 23.30 | 2,042,360 | +0.17(+0.73%) |
Jan 02, 2013 | 22.90 | 23.14 | 22.69 | 23.13 | 1,423,448 | +0.44(+1.92%) |
Dec 31, 2012 | 22.59 | 22.73 | 22.39 | 22.69 | 1,280,265 | +0.05(+0.21%) |
Dec 28, 2012 | 22.61 | 22.83 | 22.48 | 22.64 | 1,605,453 | -0.09(-0.41%) |
Dec 27, 2012 | 22.68 | 22.89 | 22.58 | 22.74 | 2,436,505 | +0.07(+0.30%) |
Dec 26, 2012 | 22.54 | 22.81 | 22.46 | 22.67 | 1,855,637 | +0.11(+0.47%) |
Dec 24, 2012 | 22.62 | 22.67 | 22.42 | 22.56 | 516,118 | -0.06(-0.28%) |
Dec 21, 2012 | 22.50 | 22.77 | 22.31 | 22.63 | 3,485,330 | -0.17(-0.73%) |
Dec 20, 2012 | 22.59 | 22.88 | 22.54 | 22.79 | 1,287,114 | +0.22(+1.00%) |
Dec 19, 2012 | 22.89 | 22.89 | 22.56 | 22.57 | 1,326,659 | -0.31(-1.35%) |
Dec 18, 2012 | 22.61 | 22.91 | 22.58 | 22.88 | 1,866,203 | +0.26(+1.16%) |
Dec 17, 2012 | 22.53 | 22.66 | 22.41 | 22.61 | 2,537,483 | +0.08(+0.36%) |
Dec 14, 2012 | 22.59 | 22.92 | 22.47 | 22.53 | 1,095,084 | -0.14(-0.60%) |
Dec 13, 2012 | 22.91 | 23.00 | 22.67 | 22.67 | 1,269,430 | -0.20(-0.87%) |
Dec 12, 2012 | 23.28 | 23.31 | 22.84 | 22.87 | 1,714,391 | -0.33(-1.44%) |
Dec 11, 2012 | 23.37 | 23.49 | 23.18 | 23.20 | 1,780,042 | -0.11(-0.45%) |
Dec 10, 2012 | 23.21 | 23.42 | 23.16 | 23.31 | 1,528,545 | +0.09(+0.38%) |
Dec 07, 2012 | 22.99 | 23.23 | 22.85 | 23.22 | 1,509,408 | +0.22(+0.98%) |
Dec 06, 2012 | 22.77 | 23.00 | 22.69 | 23.00 | 1,052,486 | +0.25(+1.08%) |
Dec 05, 2012 | 22.80 | 22.95 | 22.58 | 22.75 | 1,541,369 | +0.00(+0.00%) |
Dec 04, 2012 | 22.85 | 22.98 | 22.65 | 22.75 | 1,351,179 | -0.20(-0.89%) |
Nov 30, 2012 | 22.89 | 23.02 | 22.84 | 22.95 | 1,845,323 | +0.06(+0.26%) |
Nov 29, 2012 | 22.98 | 23.17 | 22.78 | 22.89 | 970,845 | +0.00(+0.00%) |
Nov 28, 2012 | 22.78 | 22.98 | 22.74 | 22.89 | 1,045,834 | +0.04(+0.19%) |
Nov 27, 2012 | 22.81 | 22.99 | 22.81 | 22.85 | 1,262,409 | -0.03(-0.15%) |
Nov 26, 2012 | 22.75 | 22.93 | 22.67 | 22.89 | 2,032,068 | +0.04(+0.17%) |
Nov 23, 2012 | 22.68 | 22.89 | 22.66 | 22.85 | 631,012 | +0.19(+0.82%) |
Nov 21, 2012 | 22.57 | 22.66 | 22.46 | 22.66 | 1,278,666 | +0.08(+0.36%) |
Nov 20, 2012 | 22.24 | 22.59 | 22.17 | 22.58 | 1,422,870 | +0.29(+1.29%) |
Nov 19, 2012 | 22.13 | 22.36 | 22.03 | 22.29 | 2,588,800 | +0.22(+1.02%) |
Nov 16, 2012 | 21.54 | 22.08 | 21.50 | 22.07 | 2,843,926 | +0.46(+2.14%) |
Nov 15, 2012 | 21.42 | 21.62 | 21.34 | 21.61 | 3,500,815 | +0.17(+0.77%) |
Nov 14, 2012 | 22.13 | 22.13 | 21.43 | 21.44 | 2,026,701 | -0.24(-1.10%) |
Nov 13, 2012 | 21.52 | 21.82 | 21.49 | 21.68 | 2,208,695 | +0.12(+0.55%) |
Nov 12, 2012 | 21.60 | 21.70 | 21.53 | 21.56 | 2,049,513 | +0.04(+0.20%) |
Nov 09, 2012 | 21.43 | 21.65 | 21.43 | 21.52 | 1,624,517 | +0.02(+0.08%) |
Nov 08, 2012 | 21.44 | 21.69 | 21.16 | 21.50 | 2,430,848 | +0.07(+0.32%) |
Nov 07, 2012 | 22.46 | 22.46 | 21.05 | 21.43 | 3,861,944 | -0.42(-1.94%) |
Nov 06, 2012 | 21.94 | 22.02 | 21.68 | 21.86 | 2,246,558 | -0.03(-0.12%) |
Nov 05, 2012 | 21.62 | 22.54 | 21.58 | 21.88 | 3,255,396 | +0.34(+1.57%) |
Nov 02, 2012 | 21.73 | 21.80 | 21.54 | 21.54 | 2,055,704 | -0.07(-0.33%) |