Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.50 | 25.02 | 23.43 | 24.88 | 2,067,769 | +1.35(+5.75%) |
Dec 28, 2012 | 23.23 | 23.58 | 23.16 | 23.53 | 801,030 | +0.03(+0.15%) |
Dec 27, 2012 | 23.60 | 23.65 | 23.11 | 23.50 | 1,099,241 | -0.04(-0.18%) |
Dec 26, 2012 | 23.72 | 23.85 | 23.42 | 23.54 | 869,925 | -0.09(-0.36%) |
Dec 24, 2012 | 23.79 | 23.92 | 23.58 | 23.62 | 409,942 | -0.13(-0.54%) |
Dec 21, 2012 | 23.77 | 24.11 | 23.64 | 23.75 | 2,844,330 | -0.26(-1.07%) |
Dec 20, 2012 | 23.75 | 24.20 | 23.65 | 24.01 | 1,076,766 | +0.33(+1.41%) |
Dec 19, 2012 | 23.37 | 23.94 | 23.21 | 23.68 | 1,152,781 | +0.39(+1.65%) |
Dec 18, 2012 | 22.92 | 23.29 | 22.68 | 23.29 | 837,843 | +0.55(+2.41%) |
Dec 17, 2012 | 22.49 | 22.77 | 22.24 | 22.74 | 826,570 | +0.35(+1.57%) |
Dec 14, 2012 | 22.27 | 22.49 | 22.23 | 22.39 | 572,890 | +0.11(+0.50%) |
Dec 13, 2012 | 22.56 | 22.63 | 22.07 | 22.28 | 669,223 | -0.31(-1.36%) |
Dec 12, 2012 | 22.77 | 22.98 | 22.52 | 22.59 | 726,455 | -0.04(-0.19%) |
Dec 11, 2012 | 22.65 | 22.75 | 22.39 | 22.63 | 602,095 | +0.20(+0.88%) |
Dec 10, 2012 | 21.99 | 22.50 | 21.99 | 22.43 | 628,711 | +0.39(+1.75%) |
Dec 07, 2012 | 22.92 | 23.30 | 21.98 | 22.05 | 1,284,798 | -0.71(-3.12%) |
Dec 06, 2012 | 22.33 | 22.77 | 22.26 | 22.76 | 863,517 | +0.38(+1.68%) |
Dec 05, 2012 | 22.70 | 22.75 | 22.31 | 22.38 | 1,131,281 | -0.26(-1.13%) |
Dec 04, 2012 | 22.07 | 22.66 | 22.01 | 22.64 | 1,161,253 | +0.58(+2.64%) |
Nov 30, 2012 | 22.07 | 22.13 | 21.79 | 22.06 | 792,714 | +0.00(+0.00%) |
Nov 29, 2012 | 21.93 | 22.15 | 21.81 | 22.06 | 698,489 | +0.28(+1.30%) |
Nov 28, 2012 | 21.51 | 21.84 | 21.36 | 21.77 | 1,199,041 | +0.17(+0.79%) |
Nov 27, 2012 | 20.94 | 21.79 | 20.91 | 21.60 | 924,308 | +0.56(+2.64%) |
Nov 26, 2012 | 21.21 | 21.30 | 20.88 | 21.05 | 619,869 | -0.27(-1.28%) |
Nov 23, 2012 | 21.27 | 21.47 | 21.14 | 21.32 | 222,766 | +0.20(+0.93%) |
Nov 21, 2012 | 21.21 | 21.30 | 20.95 | 21.12 | 535,558 | +0.08(+0.37%) |
Nov 20, 2012 | 21.36 | 21.47 | 20.97 | 21.05 | 738,529 | -0.42(-1.95%) |
Nov 19, 2012 | 20.82 | 21.51 | 20.82 | 21.47 | 1,342,855 | +0.92(+4.46%) |
Nov 16, 2012 | 20.62 | 20.63 | 20.17 | 20.55 | 942,292 | -0.01(-0.04%) |
Nov 15, 2012 | 20.82 | 21.13 | 20.47 | 20.56 | 914,007 | -0.25(-1.19%) |
Nov 14, 2012 | 21.96 | 22.07 | 20.72 | 20.81 | 1,147,602 | -1.09(-4.99%) |
Nov 13, 2012 | 21.35 | 22.18 | 21.29 | 21.90 | 1,213,799 | +0.29(+1.34%) |
Nov 12, 2012 | 21.99 | 22.18 | 21.61 | 21.61 | 1,081,646 | -0.40(-1.82%) |
Nov 09, 2012 | 21.05 | 22.18 | 21.00 | 22.01 | 1,809,863 | +0.84(+3.95%) |
Nov 08, 2012 | 21.69 | 21.82 | 21.04 | 21.17 | 1,148,149 | -0.31(-1.43%) |
Nov 07, 2012 | 21.64 | 21.70 | 21.30 | 21.48 | 1,324,487 | -0.52(-2.37%) |
Nov 06, 2012 | 21.54 | 22.11 | 21.54 | 22.00 | 991,516 | +0.50(+2.34%) |
Nov 05, 2012 | 20.88 | 21.71 | 20.73 | 21.50 | 1,186,094 | +0.59(+2.82%) |
Nov 02, 2012 | 21.05 | 21.20 | 20.81 | 20.91 | 968,260 | +0.04(+0.21%) |
Nov 01, 2012 | 20.14 | 20.94 | 20.10 | 20.87 | 954,505 | +0.72(+3.56%) |
Oct 31, 2012 | 19.76 | 20.26 | 19.76 | 20.15 | 1,174,186 | +0.46(+2.34%) |
Oct 26, 2012 | 20.21 | 19.69 | 19.69 | 19.69 | 1,689,394 | -0.50(-2.45%) |
Oct 25, 2012 | 18.47 | 20.23 | 18.47 | 20.18 | 2,714,138 | +2.04(+11.25%) |
Oct 24, 2012 | 18.57 | 18.83 | 18.01 | 18.14 | 2,021,875 | -0.26(-1.44%) |
Oct 23, 2012 | 18.37 | 18.77 | 18.27 | 18.41 | 1,573,440 | -1.00(-5.15%) |
Oct 19, 2012 | 20.14 | 20.39 | 19.38 | 19.41 | 1,631,364 | -0.91(-4.46%) |
Oct 18, 2012 | 20.63 | 20.69 | 20.14 | 20.31 | 987,531 | -0.27(-1.33%) |
Oct 17, 2012 | 20.76 | 20.82 | 20.37 | 20.59 | 797,728 | -0.10(-0.50%) |
Oct 16, 2012 | 20.35 | 20.82 | 20.25 | 20.69 | 1,564,275 | +0.57(+2.85%) |
Oct 15, 2012 | 19.92 | 20.41 | 19.70 | 20.12 | 744,755 | +0.26(+1.29%) |
Oct 12, 2012 | 19.91 | 20.18 | 19.68 | 19.86 | 914,197 | +0.00(+0.00%) |
Oct 11, 2012 | 19.77 | 19.91 | 19.36 | 19.86 | 888,090 | +0.38(+1.93%) |
Oct 10, 2012 | 19.71 | 19.77 | 19.42 | 19.48 | 684,606 | -0.24(-1.21%) |
Oct 09, 2012 | 20.12 | 20.18 | 19.67 | 19.72 | 731,939 | -0.44(-2.16%) |
Oct 08, 2012 | 20.13 | 20.29 | 20.09 | 20.16 | 484,920 | -0.15(-0.76%) |
Oct 05, 2012 | 20.05 | 20.58 | 20.04 | 20.31 | 915,910 | +0.41(+2.06%) |
Oct 04, 2012 | 19.73 | 20.08 | 19.56 | 19.90 | 499,513 | +0.25(+1.26%) |
Oct 03, 2012 | 19.56 | 19.90 | 19.29 | 19.65 | 497,041 | +0.12(+0.61%) |
Oct 02, 2012 | 19.32 | 19.82 | 19.18 | 19.53 | 937,820 | +0.32(+1.64%) |