Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.42 | 21.88 | 21.41 | 21.87 | 763,677 | +0.34(+1.59%) |
Dec 28, 2012 | 21.54 | 21.78 | 21.48 | 21.53 | 629,053 | -0.11(-0.51%) |
Dec 27, 2012 | 21.48 | 21.69 | 21.38 | 21.64 | 689,880 | +0.17(+0.79%) |
Dec 26, 2012 | 21.67 | 21.67 | 21.45 | 21.47 | 545,273 | -0.14(-0.63%) |
Dec 24, 2012 | 21.63 | 21.66 | 21.49 | 21.60 | 255,569 | -0.05(-0.22%) |
Dec 21, 2012 | 21.73 | 21.86 | 21.63 | 21.65 | 1,901,116 | -0.40(-1.82%) |
Dec 20, 2012 | 21.93 | 22.06 | 21.80 | 22.05 | 944,922 | +0.14(+0.62%) |
Dec 19, 2012 | 22.07 | 22.12 | 21.91 | 21.92 | 973,698 | -0.06(-0.29%) |
Dec 18, 2012 | 21.49 | 22.01 | 21.49 | 21.98 | 1,295,010 | +0.41(+1.90%) |
Dec 17, 2012 | 21.35 | 21.65 | 21.35 | 21.57 | 834,141 | +0.21(+0.99%) |
Dec 14, 2012 | 21.58 | 21.70 | 21.34 | 21.36 | 1,043,452 | -0.23(-1.05%) |
Dec 13, 2012 | 21.72 | 21.87 | 21.49 | 21.59 | 538,396 | -0.14(-0.62%) |
Dec 12, 2012 | 21.72 | 21.88 | 21.65 | 21.72 | 847,348 | +0.11(+0.49%) |
Dec 11, 2012 | 21.44 | 21.70 | 21.38 | 21.61 | 2,042,177 | +0.32(+1.50%) |
Dec 10, 2012 | 21.24 | 21.40 | 20.75 | 21.30 | 2,918,977 | -0.18(-0.83%) |
Dec 07, 2012 | 21.58 | 21.64 | 21.45 | 21.47 | 555,662 | +0.02(+0.11%) |
Dec 06, 2012 | 21.42 | 21.53 | 21.16 | 21.45 | 823,666 | -0.01(-0.07%) |
Dec 05, 2012 | 21.29 | 21.53 | 21.12 | 21.46 | 976,196 | +0.20(+0.95%) |
Dec 04, 2012 | 20.92 | 21.28 | 20.84 | 21.26 | 1,140,782 | +0.06(+0.30%) |
Nov 30, 2012 | 21.26 | 21.36 | 21.01 | 21.20 | 915,670 | +0.02(+0.11%) |
Nov 29, 2012 | 21.17 | 21.27 | 21.07 | 21.17 | 707,677 | +0.09(+0.43%) |
Nov 28, 2012 | 20.92 | 21.31 | 20.85 | 21.08 | 2,140,250 | +0.12(+0.55%) |
Nov 27, 2012 | 21.01 | 21.25 | 20.79 | 20.97 | 1,270,962 | -0.15(-0.73%) |
Nov 26, 2012 | 20.81 | 21.27 | 20.81 | 21.12 | 1,692,010 | +0.23(+1.09%) |
Nov 23, 2012 | 20.60 | 20.89 | 20.40 | 20.89 | 364,378 | +0.38(+1.86%) |
Nov 21, 2012 | 20.31 | 20.52 | 20.27 | 20.51 | 1,246,268 | +0.25(+1.21%) |
Nov 20, 2012 | 20.45 | 20.52 | 20.25 | 20.27 | 1,691,718 | -0.23(-1.11%) |
Nov 19, 2012 | 20.38 | 20.56 | 20.27 | 20.49 | 1,950,828 | +0.28(+1.36%) |
Nov 16, 2012 | 19.99 | 20.26 | 19.86 | 20.22 | 1,511,958 | +0.22(+1.11%) |
Nov 15, 2012 | 19.97 | 20.08 | 19.86 | 20.00 | 943,115 | +0.01(+0.05%) |
Nov 14, 2012 | 20.23 | 20.46 | 19.91 | 19.99 | 2,293,105 | -0.23(-1.12%) |
Nov 13, 2012 | 20.06 | 20.42 | 20.06 | 20.21 | 1,062,794 | +0.06(+0.29%) |
Nov 12, 2012 | 20.06 | 20.29 | 20.05 | 20.16 | 497,918 | +0.15(+0.75%) |
Nov 09, 2012 | 19.99 | 20.14 | 19.79 | 20.01 | 1,831,818 | -0.02(-0.10%) |
Nov 08, 2012 | 20.33 | 20.40 | 20.03 | 20.03 | 1,448,391 | -0.29(-1.43%) |
Nov 07, 2012 | 20.76 | 20.83 | 20.32 | 20.32 | 1,475,350 | -0.55(-2.61%) |
Nov 06, 2012 | 20.66 | 21.05 | 20.63 | 20.86 | 1,597,720 | +0.14(+0.68%) |
Nov 05, 2012 | 20.92 | 20.97 | 20.69 | 20.72 | 798,794 | -0.16(-0.76%) |
Nov 02, 2012 | 21.19 | 21.29 | 20.87 | 20.88 | 1,233,302 | -0.30(-1.44%) |
Nov 01, 2012 | 20.67 | 21.33 | 20.29 | 21.18 | 2,654,397 | +0.55(+2.69%) |
Oct 31, 2012 | 20.66 | 20.78 | 20.34 | 20.63 | 1,808,753 | -0.15(-0.72%) |
Oct 26, 2012 | 20.73 | 20.78 | 20.78 | 20.78 | 2,493,818 | +0.06(+0.30%) |
Oct 25, 2012 | 20.75 | 20.82 | 20.63 | 20.72 | 1,493,495 | +0.11(+0.54%) |
Oct 24, 2012 | 20.83 | 20.86 | 20.49 | 20.61 | 1,692,476 | -0.16(-0.79%) |
Oct 23, 2012 | 20.79 | 20.82 | 20.51 | 20.77 | 1,792,220 | -0.18(-0.88%) |
Oct 19, 2012 | 20.99 | 21.03 | 20.87 | 20.95 | 2,239,151 | -0.06(-0.30%) |
Oct 18, 2012 | 21.11 | 21.21 | 20.96 | 21.02 | 891,058 | -0.14(-0.64%) |
Oct 17, 2012 | 20.97 | 21.21 | 20.92 | 21.15 | 1,387,332 | +0.17(+0.83%) |
Oct 16, 2012 | 20.87 | 20.99 | 20.83 | 20.98 | 759,282 | +0.14(+0.67%) |
Oct 15, 2012 | 20.82 | 21.00 | 20.70 | 20.84 | 920,665 | +0.02(+0.12%) |
Oct 12, 2012 | 20.71 | 20.89 | 20.64 | 20.81 | 2,074,102 | +0.07(+0.33%) |
Oct 11, 2012 | 20.75 | 20.81 | 20.59 | 20.75 | 2,008,263 | +0.18(+0.87%) |
Oct 10, 2012 | 20.68 | 20.72 | 20.47 | 20.57 | 2,026,984 | -0.12(-0.56%) |
Oct 09, 2012 | 20.86 | 20.98 | 20.67 | 20.68 | 1,460,427 | -0.23(-1.08%) |
Oct 08, 2012 | 21.11 | 21.11 | 20.87 | 20.91 | 1,217,641 | -0.24(-1.12%) |
Oct 05, 2012 | 21.26 | 21.33 | 21.11 | 21.15 | 1,241,537 | -0.03(-0.16%) |
Oct 04, 2012 | 20.78 | 21.24 | 20.71 | 21.18 | 3,673,290 | +0.54(+2.62%) |
Oct 03, 2012 | 20.73 | 20.82 | 20.44 | 20.64 | 3,493,904 | -0.09(-0.44%) |
Oct 02, 2012 | 20.21 | 20.84 | 20.21 | 20.73 | 2,945,486 | +0.56(+2.80%) |