Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.88 | 24.37 | 23.88 | 24.16 | 1,160,953 | +0.13(+0.54%) |
Jan 30, 2013 | 24.29 | 24.38 | 23.87 | 24.03 | 923,034 | -0.32(-1.33%) |
Jan 29, 2013 | 24.45 | 24.57 | 24.23 | 24.36 | 819,857 | -0.17(-0.69%) |
Jan 28, 2013 | 24.38 | 24.57 | 24.27 | 24.53 | 603,241 | +0.17(+0.72%) |
Jan 25, 2013 | 24.57 | 24.57 | 24.18 | 24.35 | 949,464 | -0.12(-0.50%) |
Jan 24, 2013 | 24.01 | 24.57 | 24.00 | 24.47 | 1,392,744 | +0.67(+2.83%) |
Jan 23, 2013 | 23.81 | 24.00 | 23.58 | 23.80 | 938,160 | -0.01(-0.05%) |
Jan 22, 2013 | 23.63 | 23.82 | 23.57 | 23.81 | 704,252 | +0.26(+1.10%) |
Jan 18, 2013 | 23.15 | 23.58 | 23.15 | 23.55 | 798,589 | -0.05(-0.19%) |
Jan 17, 2013 | 23.07 | 23.74 | 23.02 | 23.60 | 834,424 | +0.62(+2.71%) |
Jan 16, 2013 | 22.79 | 23.06 | 22.66 | 22.98 | 875,342 | +0.23(+1.00%) |
Jan 15, 2013 | 22.76 | 22.88 | 22.69 | 22.75 | 1,021,628 | -0.16(-0.71%) |
Jan 14, 2013 | 22.77 | 23.00 | 22.50 | 22.91 | 1,609,228 | -0.23(-0.98%) |
Jan 11, 2013 | 23.24 | 23.30 | 23.06 | 23.14 | 473,706 | +0.01(+0.03%) |
Jan 10, 2013 | 23.50 | 23.50 | 23.02 | 23.13 | 1,008,467 | +0.10(+0.45%) |
Jan 09, 2013 | 22.92 | 23.26 | 22.76 | 23.03 | 797,364 | +0.25(+1.08%) |
Jan 08, 2013 | 23.09 | 23.47 | 22.68 | 22.78 | 852,520 | -0.40(-1.73%) |
Jan 07, 2013 | 23.04 | 23.34 | 22.78 | 23.18 | 643,286 | +0.15(+0.65%) |
Jan 04, 2013 | 22.96 | 23.18 | 22.80 | 23.04 | 611,956 | +0.25(+1.11%) |
Jan 03, 2013 | 23.13 | 23.26 | 22.70 | 22.78 | 643,017 | -0.25(-1.07%) |
Jan 02, 2013 | 22.88 | 23.04 | 22.62 | 23.03 | 950,459 | +0.80(+3.59%) |
Dec 31, 2012 | 22.07 | 22.28 | 22.05 | 22.23 | 793,029 | +0.16(+0.73%) |
Dec 28, 2012 | 22.04 | 22.54 | 21.95 | 22.07 | 478,811 | -0.13(-0.58%) |
Dec 27, 2012 | 22.08 | 22.34 | 21.88 | 22.20 | 518,875 | +0.07(+0.32%) |
Dec 26, 2012 | 22.30 | 22.32 | 21.97 | 22.13 | 498,374 | -0.14(-0.64%) |
Dec 24, 2012 | 22.28 | 22.30 | 22.08 | 22.27 | 150,412 | +0.05(+0.23%) |
Dec 21, 2012 | 21.97 | 22.39 | 21.66 | 22.22 | 1,865,457 | +0.05(+0.20%) |
Dec 20, 2012 | 21.90 | 22.23 | 21.78 | 22.17 | 435,641 | +0.22(+1.00%) |
Dec 19, 2012 | 21.78 | 22.16 | 21.71 | 21.95 | 678,528 | +0.13(+0.59%) |
Dec 18, 2012 | 21.53 | 21.97 | 21.50 | 21.82 | 764,531 | +0.31(+1.45%) |
Dec 17, 2012 | 21.42 | 21.66 | 21.32 | 21.51 | 812,858 | +0.14(+0.67%) |
Dec 14, 2012 | 21.22 | 21.54 | 21.18 | 21.37 | 590,588 | +0.22(+1.04%) |
Dec 13, 2012 | 21.25 | 21.59 | 21.07 | 21.15 | 457,228 | -0.14(-0.64%) |
Dec 12, 2012 | 21.69 | 21.76 | 21.27 | 21.29 | 691,468 | -0.31(-1.44%) |
Dec 11, 2012 | 21.80 | 21.88 | 21.45 | 21.60 | 542,199 | -0.05(-0.21%) |
Dec 10, 2012 | 21.60 | 21.96 | 21.46 | 21.64 | 628,398 | +0.04(+0.18%) |
Dec 07, 2012 | 21.70 | 21.70 | 21.39 | 21.60 | 537,680 | +0.10(+0.45%) |
Dec 06, 2012 | 21.43 | 21.62 | 21.34 | 21.51 | 402,881 | +0.17(+0.79%) |
Dec 05, 2012 | 21.23 | 21.54 | 21.10 | 21.34 | 894,756 | +0.14(+0.64%) |
Dec 04, 2012 | 21.23 | 21.35 | 20.94 | 21.20 | 918,324 | -0.47(-2.18%) |
Nov 30, 2012 | 21.81 | 21.87 | 21.61 | 21.67 | 738,016 | -0.05(-0.21%) |
Nov 29, 2012 | 21.99 | 22.00 | 21.52 | 21.72 | 579,437 | -0.07(-0.33%) |
Nov 28, 2012 | 21.71 | 21.85 | 21.40 | 21.79 | 604,839 | +0.05(+0.24%) |
Nov 27, 2012 | 21.68 | 22.01 | 21.65 | 21.74 | 509,328 | +0.03(+0.15%) |
Nov 26, 2012 | 21.71 | 22.02 | 21.58 | 21.71 | 540,962 | +0.00(+0.00%) |
Nov 23, 2012 | 21.68 | 21.77 | 21.44 | 21.71 | 193,018 | +0.07(+0.33%) |
Nov 21, 2012 | 21.33 | 21.67 | 21.16 | 21.64 | 367,309 | +0.21(+1.00%) |
Nov 20, 2012 | 21.65 | 21.71 | 21.38 | 21.42 | 805,154 | -0.22(-1.02%) |
Nov 19, 2012 | 21.71 | 21.77 | 21.44 | 21.64 | 701,331 | +0.11(+0.51%) |
Nov 16, 2012 | 21.21 | 21.67 | 20.92 | 21.53 | 813,368 | +0.31(+1.47%) |
Nov 15, 2012 | 21.43 | 21.47 | 21.00 | 21.22 | 890,049 | -0.14(-0.64%) |
Nov 14, 2012 | 22.08 | 22.21 | 21.34 | 21.36 | 614,664 | -0.60(-2.75%) |
Nov 13, 2012 | 21.99 | 22.38 | 21.94 | 21.96 | 624,323 | -0.19(-0.85%) |
Nov 12, 2012 | 21.93 | 22.38 | 21.76 | 22.15 | 381,802 | +0.34(+1.55%) |
Nov 09, 2012 | 21.67 | 21.98 | 21.60 | 21.81 | 592,450 | -0.16(-0.71%) |
Nov 08, 2012 | 22.21 | 22.30 | 21.95 | 21.97 | 798,175 | -0.21(-0.94%) |
Nov 07, 2012 | 22.40 | 22.46 | 22.08 | 22.17 | 749,861 | -0.41(-1.84%) |
Nov 06, 2012 | 22.09 | 22.77 | 22.06 | 22.59 | 554,613 | +0.51(+2.32%) |
Nov 05, 2012 | 21.96 | 22.20 | 21.85 | 22.08 | 685,737 | +0.18(+0.83%) |
Nov 02, 2012 | 22.25 | 22.28 | 21.88 | 21.89 | 699,264 | -0.16(-0.73%) |