Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.15 | 23.37 | 22.69 | 23.18 | 386,691 | +0.09(+0.41%) |
Jan 30, 2013 | 22.29 | 23.11 | 22.08 | 23.08 | 99,897 | +0.83(+3.72%) |
Jan 29, 2013 | 21.98 | 22.53 | 21.98 | 22.26 | 92,333 | +0.09(+0.40%) |
Jan 28, 2013 | 21.99 | 22.26 | 21.97 | 22.17 | 41,943 | +0.13(+0.60%) |
Jan 25, 2013 | 22.37 | 22.37 | 21.93 | 22.04 | 63,178 | -0.26(-1.19%) |
Jan 24, 2013 | 22.34 | 22.66 | 22.24 | 22.30 | 11,757 | +0.05(+0.22%) |
Jan 23, 2013 | 22.34 | 22.45 | 21.95 | 22.25 | 46,000 | -0.03(-0.15%) |
Jan 22, 2013 | 22.28 | 22.48 | 22.20 | 22.28 | 13,441 | +0.03(+0.15%) |
Jan 18, 2013 | 22.26 | 22.51 | 21.96 | 22.25 | 69,877 | -0.08(-0.35%) |
Jan 17, 2013 | 22.60 | 22.70 | 22.22 | 22.33 | 90,325 | -0.19(-0.86%) |
Jan 16, 2013 | 22.81 | 22.87 | 22.47 | 22.52 | 35,320 | -0.36(-1.57%) |
Jan 15, 2013 | 22.90 | 23.03 | 22.67 | 22.88 | 33,281 | -0.07(-0.31%) |
Jan 14, 2013 | 22.53 | 22.96 | 22.49 | 22.95 | 11,512 | +0.35(+1.54%) |
Jan 11, 2013 | 22.45 | 22.77 | 22.15 | 22.60 | 21,465 | +0.20(+0.91%) |
Jan 10, 2013 | 22.92 | 22.92 | 22.29 | 22.40 | 14,678 | -0.46(-2.03%) |
Jan 09, 2013 | 22.75 | 22.88 | 22.65 | 22.86 | 16,951 | +0.15(+0.68%) |
Jan 08, 2013 | 22.77 | 22.79 | 22.54 | 22.71 | 10,598 | -0.18(-0.77%) |
Jan 07, 2013 | 22.92 | 23.13 | 22.65 | 22.88 | 5,276 | -0.18(-0.76%) |
Jan 04, 2013 | 23.07 | 23.18 | 22.81 | 23.06 | 24,317 | -0.01(-0.02%) |
Jan 03, 2013 | 23.09 | 23.09 | 22.88 | 23.07 | 10,437 | +0.01(+0.05%) |
Jan 02, 2013 | 22.66 | 23.06 | 22.53 | 23.06 | 101,611 | +0.51(+2.25%) |
Dec 31, 2012 | 22.13 | 22.58 | 22.11 | 22.55 | 14,825 | +0.39(+1.77%) |
Dec 28, 2012 | 21.83 | 22.27 | 21.74 | 22.16 | 24,781 | +0.35(+1.59%) |
Dec 27, 2012 | 21.79 | 21.91 | 21.63 | 21.81 | 15,478 | +0.07(+0.30%) |
Dec 26, 2012 | 22.00 | 22.00 | 21.56 | 21.74 | 13,025 | -0.29(-1.33%) |
Dec 24, 2012 | 22.11 | 22.17 | 21.99 | 22.04 | 3,433 | -0.03(-0.13%) |
Dec 21, 2012 | 22.28 | 22.37 | 21.86 | 22.06 | 84,591 | -0.50(-2.20%) |
Dec 20, 2012 | 22.22 | 22.59 | 22.17 | 22.56 | 23,548 | +0.33(+1.49%) |
Dec 19, 2012 | 22.24 | 22.39 | 22.12 | 22.23 | 20,047 | -0.06(-0.25%) |
Dec 18, 2012 | 21.96 | 22.32 | 21.90 | 22.28 | 25,115 | +0.29(+1.33%) |
Dec 17, 2012 | 21.78 | 22.05 | 21.72 | 21.99 | 10,734 | +0.34(+1.58%) |
Dec 14, 2012 | 21.72 | 21.79 | 21.53 | 21.65 | 15,434 | -0.05(-0.23%) |
Dec 13, 2012 | 22.05 | 22.05 | 21.69 | 21.70 | 7,525 | -0.33(-1.50%) |
Dec 12, 2012 | 22.05 | 22.13 | 22.00 | 22.03 | 19,183 | -0.04(-0.17%) |
Dec 11, 2012 | 22.05 | 22.19 | 21.83 | 22.07 | 23,657 | +0.02(+0.07%) |
Dec 10, 2012 | 21.99 | 22.05 | 21.91 | 22.05 | 17,863 | +0.03(+0.15%) |
Dec 07, 2012 | 22.04 | 22.04 | 21.78 | 22.02 | 17,957 | +0.10(+0.48%) |
Dec 06, 2012 | 21.80 | 21.99 | 21.61 | 21.91 | 14,727 | +0.11(+0.51%) |
Dec 05, 2012 | 21.53 | 21.96 | 21.37 | 21.80 | 20,190 | +0.29(+1.36%) |
Dec 04, 2012 | 21.46 | 21.63 | 21.38 | 21.51 | 8,318 | -0.53(-2.40%) |
Nov 30, 2012 | 21.62 | 22.04 | 21.36 | 22.04 | 28,596 | +0.52(+2.41%) |
Nov 29, 2012 | 21.51 | 21.64 | 21.39 | 21.52 | 13,814 | +0.12(+0.57%) |
Nov 28, 2012 | 21.19 | 21.51 | 21.14 | 21.40 | 24,846 | +0.22(+1.03%) |
Nov 27, 2012 | 21.16 | 21.28 | 21.10 | 21.18 | 41,840 | +0.04(+0.18%) |
Nov 26, 2012 | 21.30 | 21.38 | 21.02 | 21.14 | 272,865 | -0.27(-1.27%) |
Nov 23, 2012 | 21.42 | 21.42 | 21.17 | 21.42 | 4,869 | +0.10(+0.46%) |
Nov 21, 2012 | 21.11 | 21.41 | 21.11 | 21.32 | 4,706 | +0.23(+1.09%) |
Nov 20, 2012 | 21.14 | 21.18 | 20.98 | 21.09 | 5,966 | -0.05(-0.26%) |
Nov 19, 2012 | 21.07 | 21.14 | 21.00 | 21.14 | 13,678 | +0.23(+1.12%) |
Nov 16, 2012 | 20.89 | 21.18 | 20.88 | 20.91 | 35,061 | -0.09(-0.44%) |
Nov 15, 2012 | 20.97 | 21.08 | 20.87 | 21.00 | 9,881 | +0.07(+0.34%) |
Nov 14, 2012 | 21.23 | 21.28 | 20.92 | 20.93 | 20,787 | -0.19(-0.88%) |
Nov 13, 2012 | 21.01 | 21.28 | 21.01 | 21.12 | 3,326 | +0.08(+0.36%) |
Nov 12, 2012 | 21.12 | 21.19 | 21.04 | 21.04 | 1,204 | -0.02(-0.10%) |
Nov 09, 2012 | 21.14 | 21.21 | 20.95 | 21.06 | 19,914 | -0.05(-0.26%) |
Nov 08, 2012 | 21.26 | 21.28 | 21.12 | 21.12 | 23,902 | -0.05(-0.23%) |
Nov 07, 2012 | 21.25 | 21.29 | 21.02 | 21.17 | 19,733 | -0.21(-1.00%) |
Nov 06, 2012 | 21.30 | 21.41 | 21.14 | 21.38 | 2,644 | +0.14(+0.67%) |
Nov 05, 2012 | 21.17 | 21.24 | 21.04 | 21.24 | 4,856 | +0.10(+0.49%) |
Nov 02, 2012 | 21.35 | 21.35 | 21.10 | 21.13 | 14,609 | -0.21(-1.00%) |