Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.65 | 25.56 | 24.53 | 25.52 | 895,123 | +0.83(+3.36%) |
Dec 28, 2012 | 24.38 | 24.87 | 24.38 | 24.69 | 385,912 | +0.16(+0.63%) |
Dec 27, 2012 | 24.62 | 24.71 | 24.19 | 24.53 | 392,964 | -0.03(-0.12%) |
Dec 26, 2012 | 24.81 | 25.14 | 24.49 | 24.56 | 541,943 | -0.14(-0.57%) |
Dec 24, 2012 | 25.50 | 25.92 | 24.54 | 24.70 | 495,813 | -0.96(-3.75%) |
Dec 21, 2012 | 25.37 | 26.17 | 24.61 | 25.67 | 9,764,047 | +0.01(+0.03%) |
Dec 20, 2012 | 25.90 | 26.43 | 25.42 | 25.66 | 1,096,573 | -0.24(-0.94%) |
Dec 19, 2012 | 25.62 | 25.91 | 25.45 | 25.90 | 972,704 | +0.30(+1.16%) |
Dec 18, 2012 | 26.07 | 26.16 | 25.52 | 25.61 | 1,107,260 | -0.46(-1.76%) |
Dec 17, 2012 | 25.76 | 26.16 | 25.61 | 26.07 | 596,717 | +0.38(+1.47%) |
Dec 14, 2012 | 25.27 | 25.80 | 25.27 | 25.69 | 485,555 | +0.30(+1.20%) |
Dec 13, 2012 | 25.62 | 25.73 | 25.26 | 25.39 | 377,781 | -0.23(-0.90%) |
Dec 12, 2012 | 25.67 | 25.90 | 25.48 | 25.62 | 369,666 | -0.05(-0.20%) |
Dec 11, 2012 | 25.85 | 25.93 | 25.55 | 25.67 | 643,550 | -0.10(-0.40%) |
Dec 10, 2012 | 25.05 | 26.21 | 25.05 | 25.77 | 1,335,988 | +0.76(+3.02%) |
Dec 07, 2012 | 24.61 | 25.05 | 24.10 | 25.02 | 535,904 | +0.43(+1.75%) |
Dec 06, 2012 | 24.10 | 24.70 | 23.89 | 24.59 | 542,722 | +0.51(+2.12%) |
Dec 05, 2012 | 23.31 | 24.35 | 23.31 | 24.07 | 615,008 | +0.87(+3.73%) |
Dec 04, 2012 | 23.25 | 23.44 | 22.97 | 23.21 | 387,706 | +0.11(+0.48%) |
Nov 30, 2012 | 23.09 | 23.33 | 22.94 | 23.10 | 471,201 | +0.05(+0.23%) |
Nov 29, 2012 | 22.59 | 23.21 | 22.59 | 23.05 | 478,256 | +0.61(+2.71%) |
Nov 28, 2012 | 22.32 | 22.65 | 22.07 | 22.44 | 394,796 | +0.14(+0.64%) |
Nov 27, 2012 | 22.49 | 22.69 | 22.30 | 22.30 | 339,491 | -0.15(-0.68%) |
Nov 26, 2012 | 22.52 | 22.73 | 22.35 | 22.45 | 365,816 | -0.15(-0.68%) |
Nov 23, 2012 | 22.48 | 22.71 | 22.40 | 22.60 | 90,947 | +0.17(+0.75%) |
Nov 21, 2012 | 22.30 | 22.53 | 22.14 | 22.43 | 218,953 | +0.07(+0.29%) |
Nov 20, 2012 | 21.81 | 22.43 | 21.71 | 22.37 | 494,143 | +0.58(+2.65%) |
Nov 19, 2012 | 22.00 | 22.05 | 21.59 | 21.79 | 539,036 | +0.08(+0.37%) |
Nov 16, 2012 | 21.88 | 22.06 | 21.41 | 21.71 | 376,839 | -0.23(-1.03%) |
Nov 15, 2012 | 22.10 | 22.42 | 21.89 | 21.94 | 470,064 | -0.15(-0.70%) |
Nov 14, 2012 | 22.65 | 23.07 | 21.97 | 22.09 | 487,649 | -0.53(-2.36%) |
Nov 13, 2012 | 22.79 | 22.93 | 22.51 | 22.62 | 661,524 | -0.26(-1.12%) |
Nov 12, 2012 | 23.31 | 23.49 | 22.68 | 22.88 | 439,542 | -0.30(-1.29%) |
Nov 09, 2012 | 23.03 | 23.39 | 23.00 | 23.18 | 737,251 | -0.01(-0.03%) |
Nov 08, 2012 | 23.82 | 23.82 | 23.13 | 23.19 | 530,946 | -0.45(-1.92%) |
Nov 07, 2012 | 23.96 | 24.18 | 23.52 | 23.64 | 362,411 | -0.50(-2.06%) |
Nov 06, 2012 | 24.43 | 24.72 | 23.91 | 24.14 | 727,161 | -0.12(-0.51%) |
Nov 05, 2012 | 24.25 | 24.53 | 23.97 | 24.26 | 201,138 | -0.03(-0.12%) |
Nov 02, 2012 | 24.85 | 24.99 | 24.23 | 24.29 | 244,254 | -0.41(-1.66%) |
Nov 01, 2012 | 24.45 | 25.07 | 24.01 | 24.70 | 334,039 | +0.22(+0.90%) |
Oct 31, 2012 | 23.78 | 24.65 | 23.78 | 24.48 | 387,983 | -0.10(-0.39%) |
Oct 26, 2012 | 24.18 | 24.58 | 24.58 | 24.58 | 361,600 | +0.50(+2.10%) |
Oct 25, 2012 | 25.16 | 25.37 | 23.85 | 24.07 | 399,472 | -0.99(-3.97%) |
Oct 24, 2012 | 25.44 | 25.44 | 24.43 | 25.07 | 382,270 | -0.13(-0.52%) |
Oct 23, 2012 | 25.51 | 25.54 | 24.68 | 25.20 | 343,586 | -0.27(-1.06%) |
Oct 19, 2012 | 25.78 | 25.81 | 25.09 | 25.47 | 604,011 | -0.33(-1.28%) |
Oct 18, 2012 | 25.95 | 26.01 | 25.72 | 25.80 | 273,314 | -0.03(-0.11%) |
Oct 17, 2012 | 25.33 | 25.92 | 25.23 | 25.83 | 281,088 | +0.55(+2.17%) |
Oct 16, 2012 | 25.10 | 25.32 | 24.86 | 25.28 | 261,912 | +0.23(+0.91%) |
Oct 15, 2012 | 25.09 | 25.09 | 24.59 | 25.05 | 281,866 | +0.15(+0.59%) |
Oct 12, 2012 | 25.32 | 25.46 | 24.84 | 24.91 | 341,411 | -0.41(-1.62%) |
Oct 11, 2012 | 25.65 | 25.72 | 25.05 | 25.32 | 482,358 | -0.06(-0.23%) |
Oct 10, 2012 | 25.44 | 25.60 | 25.23 | 25.37 | 650,647 | -0.10(-0.40%) |
Oct 09, 2012 | 25.73 | 25.73 | 25.21 | 25.48 | 398,006 | -0.12(-0.49%) |
Oct 08, 2012 | 25.89 | 25.89 | 25.36 | 25.60 | 268,503 | -0.29(-1.10%) |
Oct 05, 2012 | 26.00 | 26.18 | 25.61 | 25.89 | 373,982 | +0.15(+0.57%) |
Oct 04, 2012 | 25.98 | 25.98 | 25.51 | 25.74 | 355,983 | -0.05(-0.20%) |
Oct 03, 2012 | 25.46 | 26.00 | 25.35 | 25.79 | 502,016 | +0.37(+1.47%) |
Oct 02, 2012 | 25.42 | 25.52 | 25.03 | 25.42 | 483,589 | +0.17(+0.67%) |