Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.43 | 23.80 | 23.37 | 23.79 | 1,477,857 | +0.32(+1.36%) |
Dec 28, 2012 | 23.56 | 23.66 | 23.45 | 23.47 | 906,956 | -0.26(-1.10%) |
Dec 27, 2012 | 23.86 | 23.96 | 23.36 | 23.73 | 1,163,816 | -0.13(-0.54%) |
Dec 26, 2012 | 24.06 | 24.15 | 23.79 | 23.86 | 753,988 | -0.09(-0.38%) |
Dec 24, 2012 | 23.83 | 24.07 | 23.71 | 23.95 | 361,134 | +0.11(+0.46%) |
Dec 21, 2012 | 23.80 | 24.11 | 23.69 | 23.84 | 2,537,913 | -0.36(-1.49%) |
Dec 20, 2012 | 24.03 | 24.20 | 23.90 | 24.20 | 1,631,188 | +0.23(+0.96%) |
Dec 19, 2012 | 24.35 | 24.35 | 23.84 | 23.97 | 1,918,057 | -0.29(-1.20%) |
Dec 18, 2012 | 23.92 | 24.27 | 23.68 | 24.26 | 1,923,188 | +0.58(+2.45%) |
Dec 17, 2012 | 23.41 | 23.76 | 23.36 | 23.68 | 1,656,103 | +0.41(+1.76%) |
Dec 14, 2012 | 23.19 | 23.42 | 23.19 | 23.27 | 989,636 | +0.05(+0.22%) |
Dec 13, 2012 | 23.74 | 23.74 | 23.13 | 23.22 | 1,543,958 | -0.59(-2.48%) |
Dec 12, 2012 | 23.50 | 23.97 | 23.43 | 23.81 | 2,065,390 | +0.43(+1.84%) |
Dec 11, 2012 | 23.40 | 23.59 | 23.28 | 23.38 | 1,196,803 | +0.13(+0.56%) |
Dec 10, 2012 | 23.18 | 23.28 | 23.00 | 23.25 | 1,371,543 | +0.05(+0.22%) |
Dec 07, 2012 | 23.27 | 23.30 | 22.98 | 23.20 | 1,196,627 | +0.09(+0.39%) |
Dec 06, 2012 | 23.22 | 23.29 | 22.98 | 23.11 | 1,666,911 | -0.08(-0.34%) |
Dec 05, 2012 | 23.02 | 23.33 | 22.92 | 23.19 | 2,801,195 | +0.19(+0.83%) |
Dec 04, 2012 | 22.23 | 23.10 | 22.23 | 23.00 | 2,905,587 | +0.85(+3.84%) |
Nov 30, 2012 | 21.60 | 22.16 | 21.60 | 22.15 | 2,983,326 | +0.51(+2.36%) |
Nov 29, 2012 | 21.41 | 21.68 | 21.26 | 21.64 | 2,495,483 | +0.37(+1.74%) |
Nov 28, 2012 | 20.82 | 21.35 | 20.75 | 21.27 | 3,311,695 | +0.36(+1.72%) |
Nov 27, 2012 | 20.86 | 20.98 | 20.81 | 20.91 | 3,500,765 | +0.03(+0.14%) |
Nov 26, 2012 | 21.02 | 21.15 | 20.82 | 20.88 | 2,693,091 | -0.22(-1.04%) |
Nov 23, 2012 | 21.20 | 21.28 | 21.00 | 21.10 | 1,562,688 | +0.08(+0.38%) |
Nov 21, 2012 | 20.98 | 21.10 | 20.94 | 21.02 | 2,218,852 | +0.05(+0.24%) |
Nov 20, 2012 | 20.87 | 20.97 | 20.70 | 20.97 | 1,891,109 | +0.10(+0.48%) |
Nov 19, 2012 | 21.13 | 21.13 | 20.79 | 20.87 | 2,632,300 | +0.39(+1.90%) |
Nov 16, 2012 | 20.52 | 20.82 | 19.99 | 20.48 | 2,082,655 | -0.02(-0.10%) |
Nov 15, 2012 | 20.71 | 20.74 | 20.26 | 20.50 | 1,802,801 | -0.20(-0.97%) |
Nov 14, 2012 | 21.00 | 21.08 | 20.61 | 20.70 | 2,484,746 | -0.05(-0.24%) |
Nov 13, 2012 | 20.99 | 21.28 | 20.68 | 20.75 | 3,113,848 | -0.39(-1.84%) |
Nov 12, 2012 | 22.73 | 22.73 | 20.55 | 21.14 | 12,248,359 | -0.66(-3.03%) |
Nov 09, 2012 | 21.33 | 22.04 | 21.28 | 21.80 | 660,925 | +0.36(+1.68%) |
Nov 08, 2012 | 21.81 | 22.09 | 21.41 | 21.44 | 754,907 | -0.31(-1.43%) |
Nov 07, 2012 | 22.58 | 22.73 | 21.69 | 21.75 | 1,299,969 | -1.35(-5.84%) |
Nov 06, 2012 | 22.93 | 23.14 | 22.78 | 23.10 | 636,744 | +0.33(+1.45%) |
Nov 05, 2012 | 22.45 | 22.93 | 22.45 | 22.77 | 413,362 | +0.16(+0.71%) |
Nov 02, 2012 | 23.15 | 23.15 | 22.54 | 22.61 | 695,993 | -0.36(-1.57%) |
Nov 01, 2012 | 22.78 | 23.11 | 22.63 | 22.97 | 1,662,993 | +0.27(+1.19%) |
Oct 31, 2012 | 22.67 | 22.86 | 22.56 | 22.70 | 895,164 | +0.19(+0.84%) |
Oct 26, 2012 | 22.76 | 22.51 | 22.51 | 22.51 | 684,300 | -0.30(-1.32%) |
Oct 25, 2012 | 22.51 | 22.83 | 22.42 | 22.81 | 648,412 | +0.63(+2.84%) |
Oct 24, 2012 | 22.28 | 22.38 | 22.05 | 22.18 | 545,320 | -0.06(-0.27%) |
Oct 23, 2012 | 22.43 | 22.50 | 22.05 | 22.24 | 714,943 | -0.40(-1.77%) |
Oct 19, 2012 | 23.02 | 23.15 | 22.63 | 22.64 | 897,082 | -0.44(-1.91%) |
Oct 18, 2012 | 22.88 | 23.12 | 22.80 | 23.08 | 919,602 | +0.10(+0.44%) |
Oct 17, 2012 | 22.53 | 23.04 | 22.42 | 22.98 | 729,872 | +0.54(+2.41%) |
Oct 16, 2012 | 22.41 | 22.55 | 22.13 | 22.44 | 537,337 | +0.16(+0.72%) |
Oct 15, 2012 | 22.34 | 22.36 | 21.99 | 22.28 | 546,705 | +0.16(+0.72%) |
Oct 12, 2012 | 22.21 | 22.34 | 21.95 | 22.12 | 565,894 | -0.13(-0.58%) |
Oct 11, 2012 | 22.47 | 22.50 | 22.16 | 22.25 | 644,618 | +0.11(+0.50%) |
Oct 10, 2012 | 22.40 | 22.52 | 22.05 | 22.14 | 589,499 | -0.27(-1.20%) |
Oct 09, 2012 | 22.84 | 22.93 | 22.40 | 22.41 | 736,607 | -0.43(-1.88%) |
Oct 08, 2012 | 22.82 | 22.92 | 22.66 | 22.84 | 524,545 | -0.10(-0.44%) |
Oct 05, 2012 | 23.36 | 23.50 | 22.91 | 22.94 | 746,155 | -0.24(-1.04%) |
Oct 04, 2012 | 23.08 | 23.29 | 22.99 | 23.18 | 676,631 | +0.28(+1.22%) |
Oct 03, 2012 | 23.02 | 23.20 | 22.85 | 22.90 | 684,691 | -0.07(-0.30%) |
Oct 02, 2012 | 22.97 | 23.21 | 22.71 | 22.97 | 632,973 | +0.08(+0.35%) |