Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.78 | 23.45 | 22.73 | 23.43 | 5,830,270 | +0.55(+2.39%) |
Dec 28, 2012 | 23.03 | 23.10 | 22.84 | 22.88 | 4,683,474 | -0.42(-1.79%) |
Dec 27, 2012 | 23.30 | 23.38 | 23.00 | 23.30 | 3,428,982 | -0.04(-0.18%) |
Dec 26, 2012 | 23.30 | 23.42 | 23.20 | 23.34 | 3,591,548 | +0.13(+0.56%) |
Dec 24, 2012 | 23.06 | 23.38 | 22.94 | 23.21 | 2,256,809 | +0.09(+0.41%) |
Dec 21, 2012 | 23.04 | 23.23 | 22.78 | 23.12 | 7,396,516 | -0.16(-0.71%) |
Dec 20, 2012 | 22.87 | 23.38 | 22.82 | 23.28 | 7,238,314 | +0.41(+1.77%) |
Dec 19, 2012 | 22.86 | 23.00 | 22.72 | 22.88 | 5,597,553 | -0.02(-0.10%) |
Dec 18, 2012 | 22.47 | 22.93 | 22.36 | 22.90 | 5,802,824 | +0.46(+2.04%) |
Dec 17, 2012 | 22.43 | 22.50 | 22.23 | 22.44 | 5,862,028 | +0.06(+0.26%) |
Dec 14, 2012 | 22.15 | 22.47 | 22.14 | 22.38 | 5,126,105 | +0.25(+1.12%) |
Dec 13, 2012 | 22.29 | 22.41 | 21.99 | 22.14 | 8,619,931 | +0.15(+0.70%) |
Dec 12, 2012 | 21.94 | 22.21 | 21.77 | 21.98 | 8,657,953 | +0.15(+0.67%) |
Dec 11, 2012 | 21.48 | 21.85 | 21.47 | 21.84 | 6,407,961 | +0.47(+2.20%) |
Dec 10, 2012 | 21.11 | 21.39 | 21.09 | 21.37 | 3,226,094 | +0.17(+0.80%) |
Dec 07, 2012 | 21.23 | 21.32 | 21.07 | 21.20 | 3,820,471 | +0.04(+0.19%) |
Dec 06, 2012 | 21.24 | 21.26 | 21.01 | 21.16 | 4,954,771 | -0.04(-0.17%) |
Dec 05, 2012 | 21.32 | 21.38 | 20.65 | 21.19 | 9,043,775 | -0.13(-0.61%) |
Dec 04, 2012 | 21.59 | 21.90 | 21.28 | 21.32 | 6,743,917 | -0.52(-2.40%) |
Nov 30, 2012 | 21.95 | 21.97 | 21.69 | 21.84 | 3,992,340 | -0.10(-0.46%) |
Nov 29, 2012 | 21.76 | 21.96 | 21.63 | 21.94 | 6,161,089 | +0.22(+1.03%) |
Nov 28, 2012 | 21.16 | 21.74 | 21.08 | 21.72 | 5,434,390 | +0.40(+1.88%) |
Nov 27, 2012 | 21.16 | 21.62 | 21.08 | 21.32 | 7,666,276 | +0.09(+0.42%) |
Nov 26, 2012 | 21.23 | 21.27 | 21.01 | 21.23 | 3,502,098 | -0.09(-0.44%) |
Nov 23, 2012 | 20.98 | 21.33 | 20.97 | 21.33 | 2,141,912 | +0.47(+2.26%) |
Nov 21, 2012 | 20.88 | 20.90 | 20.77 | 20.86 | 3,251,441 | +0.06(+0.28%) |
Nov 20, 2012 | 20.86 | 20.95 | 20.68 | 20.80 | 5,860,294 | -0.14(-0.65%) |
Nov 19, 2012 | 20.58 | 20.96 | 20.43 | 20.93 | 6,764,156 | +0.75(+3.73%) |
Nov 16, 2012 | 19.80 | 20.21 | 19.38 | 20.18 | 10,059,016 | +0.39(+1.96%) |
Nov 15, 2012 | 19.86 | 20.17 | 19.73 | 19.79 | 6,531,369 | +0.02(+0.09%) |
Nov 14, 2012 | 20.24 | 20.24 | 19.72 | 19.77 | 7,096,794 | -0.44(-2.15%) |
Nov 13, 2012 | 20.17 | 20.33 | 19.85 | 20.21 | 6,833,286 | +0.00(+0.00%) |
Nov 12, 2012 | 20.24 | 20.31 | 20.02 | 20.21 | 3,932,608 | -0.11(-0.55%) |
Nov 09, 2012 | 19.87 | 20.78 | 19.87 | 20.32 | 6,682,751 | +0.22(+1.07%) |
Nov 08, 2012 | 20.45 | 20.45 | 19.91 | 20.10 | 5,782,724 | -0.29(-1.40%) |
Nov 07, 2012 | 20.50 | 20.57 | 20.33 | 20.39 | 6,408,540 | -0.38(-1.82%) |
Nov 06, 2012 | 20.66 | 21.01 | 20.62 | 20.77 | 5,347,424 | +0.15(+0.71%) |
Nov 05, 2012 | 20.95 | 20.98 | 20.48 | 20.62 | 6,152,359 | -0.33(-1.56%) |
Nov 02, 2012 | 21.60 | 21.60 | 20.86 | 20.95 | 7,263,341 | -0.58(-2.71%) |
Nov 01, 2012 | 20.88 | 21.56 | 20.74 | 21.53 | 7,062,016 | +0.64(+3.07%) |
Oct 31, 2012 | 21.03 | 21.03 | 20.55 | 20.89 | 7,119,093 | +0.10(+0.48%) |
Oct 26, 2012 | 20.56 | 20.79 | 20.79 | 20.79 | 8,141,245 | +0.23(+1.13%) |
Oct 25, 2012 | 20.87 | 21.03 | 20.31 | 20.56 | 12,230,312 | -0.65(-3.08%) |
Oct 24, 2012 | 21.52 | 21.71 | 21.12 | 21.21 | 6,747,899 | -0.23(-1.09%) |
Oct 23, 2012 | 21.51 | 21.67 | 21.40 | 21.44 | 5,407,481 | -0.37(-1.71%) |
Oct 19, 2012 | 22.28 | 22.30 | 21.77 | 21.82 | 5,774,601 | -0.43(-1.91%) |
Oct 18, 2012 | 21.85 | 22.32 | 21.85 | 22.24 | 6,699,052 | +0.37(+1.71%) |
Oct 17, 2012 | 22.29 | 22.40 | 21.72 | 21.87 | 8,985,245 | -0.40(-1.81%) |
Oct 16, 2012 | 21.96 | 22.39 | 21.96 | 22.27 | 6,068,456 | +0.36(+1.62%) |
Oct 15, 2012 | 21.57 | 21.95 | 21.49 | 21.92 | 4,592,120 | +0.46(+2.15%) |
Oct 12, 2012 | 21.70 | 21.77 | 21.37 | 21.46 | 5,264,243 | -0.26(-1.18%) |
Oct 11, 2012 | 21.56 | 21.77 | 21.45 | 21.71 | 8,361,458 | +0.37(+1.72%) |
Oct 10, 2012 | 21.29 | 21.41 | 21.09 | 21.35 | 6,394,569 | +0.02(+0.11%) |
Oct 09, 2012 | 21.46 | 21.56 | 21.23 | 21.32 | 4,875,037 | -0.16(-0.76%) |
Oct 08, 2012 | 21.33 | 21.53 | 21.11 | 21.49 | 5,322,040 | +0.02(+0.11%) |
Oct 05, 2012 | 21.44 | 21.79 | 21.35 | 21.46 | 6,381,882 | +0.19(+0.88%) |
Oct 04, 2012 | 21.22 | 21.37 | 21.14 | 21.28 | 4,615,578 | +0.18(+0.83%) |
Oct 03, 2012 | 21.02 | 21.20 | 20.87 | 21.10 | 4,577,102 | +0.12(+0.56%) |
Oct 02, 2012 | 21.12 | 21.25 | 20.94 | 20.98 | 5,721,842 | -0.10(-0.47%) |