Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.11 | 26.18 | 26.04 | 26.17 | 50,993 | +0.04(+0.15%) |
Dec 28, 2012 | 26.33 | 26.33 | 26.13 | 26.13 | 18,787 | -0.07(-0.27%) |
Dec 27, 2012 | 26.24 | 26.24 | 26.12 | 26.20 | 24,640 | -0.19(-0.72%) |
Dec 26, 2012 | 26.16 | 26.43 | 26.16 | 26.39 | 30,137 | +0.05(+0.19%) |
Dec 24, 2012 | 26.49 | 26.49 | 26.34 | 26.34 | 7,309 | -0.10(-0.38%) |
Dec 21, 2012 | 26.50 | 26.50 | 26.40 | 26.44 | 12,064 | -0.01(-0.04%) |
Dec 20, 2012 | 26.50 | 26.53 | 26.40 | 26.45 | 19,784 | +0.08(+0.30%) |
Dec 19, 2012 | 26.35 | 26.44 | 26.34 | 26.37 | 45,527 | +0.02(+0.08%) |
Dec 18, 2012 | 26.44 | 26.44 | 26.28 | 26.35 | 33,544 | +0.04(+0.15%) |
Dec 17, 2012 | 26.34 | 26.39 | 26.30 | 26.31 | 47,505 | -0.02(-0.08%) |
Dec 14, 2012 | 26.44 | 26.44 | 26.33 | 26.33 | 28,673 | -0.02(-0.08%) |
Dec 13, 2012 | 26.45 | 26.45 | 26.33 | 26.35 | 29,536 | -0.12(-0.45%) |
Dec 12, 2012 | 26.55 | 26.55 | 26.42 | 26.47 | 26,770 | -0.03(-0.11%) |
Dec 11, 2012 | 26.51 | 26.54 | 26.46 | 26.50 | 29,796 | -0.02(-0.08%) |
Dec 10, 2012 | 26.53 | 26.53 | 26.46 | 26.52 | 169,555 | +0.05(+0.19%) |
Dec 07, 2012 | 26.52 | 26.52 | 26.43 | 26.47 | 22,604 | -0.04(-0.15%) |
Dec 06, 2012 | 26.57 | 26.57 | 26.47 | 26.51 | 35,005 | -0.03(-0.11%) |
Dec 05, 2012 | 26.54 | 26.54 | 26.47 | 26.54 | 25,579 | +0.07(+0.26%) |
Dec 04, 2012 | 26.46 | 26.52 | 26.44 | 26.47 | 36,111 | -0.02(-0.08%) |
Nov 30, 2012 | 26.62 | 26.62 | 26.44 | 26.49 | 56,515 | +0.03(+0.11%) |
Nov 29, 2012 | 26.40 | 26.48 | 26.39 | 26.46 | 24,183 | +0.07(+0.27%) |
Nov 28, 2012 | 26.39 | 26.39 | 26.34 | 26.39 | 24,962 | +0.04(+0.15%) |
Nov 27, 2012 | 26.36 | 26.37 | 26.32 | 26.35 | 15,455 | +0.03(+0.11%) |
Nov 26, 2012 | 26.32 | 26.32 | 26.26 | 26.32 | 23,728 | +0.05(+0.19%) |
Nov 23, 2012 | 26.29 | 26.33 | 26.17 | 26.27 | 10,246 | +0.10(+0.38%) |
Nov 21, 2012 | 26.23 | 26.23 | 26.12 | 26.17 | 24,926 | +0.02(+0.08%) |
Nov 20, 2012 | 26.18 | 26.19 | 26.12 | 26.15 | 20,511 | -0.05(-0.19%) |
Nov 19, 2012 | 26.15 | 26.20 | 26.12 | 26.20 | 28,529 | +0.14(+0.54%) |
Nov 16, 2012 | 25.83 | 26.06 | 25.83 | 26.06 | 19,914 | +0.14(+0.54%) |
Nov 15, 2012 | 25.90 | 25.93 | 25.81 | 25.92 | 30,750 | +0.02(+0.08%) |
Nov 14, 2012 | 25.97 | 26.14 | 25.88 | 25.90 | 25,866 | -0.18(-0.69%) |
Nov 13, 2012 | 26.13 | 26.14 | 26.06 | 26.08 | 19,832 | -0.12(-0.46%) |
Nov 12, 2012 | 26.27 | 26.27 | 26.16 | 26.20 | 36,981 | +0.00(+0.00%) |
Nov 09, 2012 | 26.24 | 26.24 | 26.14 | 26.20 | 18,171 | -0.02(-0.08%) |
Nov 08, 2012 | 26.25 | 26.27 | 26.18 | 26.22 | 51,914 | +0.00(+0.00%) |
Nov 07, 2012 | 26.42 | 26.42 | 26.13 | 26.22 | 32,619 | -0.13(-0.49%) |
Nov 06, 2012 | 26.42 | 26.43 | 26.33 | 26.35 | 32,059 | -0.06(-0.23%) |
Nov 05, 2012 | 26.45 | 26.45 | 26.35 | 26.41 | 30,014 | +0.03(+0.11%) |
Nov 02, 2012 | 26.59 | 26.59 | 26.38 | 26.38 | 16,251 | -0.20(-0.75%) |
Nov 01, 2012 | 26.60 | 26.61 | 26.54 | 26.58 | 18,978 | -0.02(-0.08%) |
Oct 31, 2012 | 26.43 | 26.60 | 26.43 | 26.60 | 21,528 | +0.18(+0.68%) |
Oct 26, 2012 | 26.41 | 26.42 | 26.42 | 26.42 | 25,500 | +0.03(+0.11%) |
Oct 25, 2012 | 26.43 | 26.43 | 26.32 | 26.39 | 35,371 | -0.01(-0.04%) |
Oct 24, 2012 | 26.40 | 26.51 | 26.40 | 26.40 | 58,184 | -0.04(-0.15%) |
Oct 23, 2012 | 26.50 | 26.50 | 26.34 | 26.44 | 43,278 | -0.12(-0.45%) |
Oct 19, 2012 | 26.64 | 26.64 | 26.50 | 26.56 | 64,426 | -0.04(-0.15%) |
Oct 18, 2012 | 26.63 | 26.64 | 26.55 | 26.60 | 40,074 | -0.01(-0.04%) |
Oct 17, 2012 | 26.49 | 26.62 | 26.49 | 26.61 | 29,300 | +0.11(+0.42%) |
Oct 16, 2012 | 26.42 | 26.54 | 26.42 | 26.50 | 58,835 | +0.04(+0.15%) |
Oct 15, 2012 | 26.42 | 26.50 | 26.40 | 26.46 | 336,078 | -0.04(-0.15%) |
Oct 12, 2012 | 26.57 | 26.57 | 26.46 | 26.50 | 22,556 | +0.05(+0.19%) |
Oct 11, 2012 | 26.46 | 26.49 | 26.43 | 26.45 | 27,095 | +0.05(+0.19%) |
Oct 10, 2012 | 26.39 | 26.44 | 26.32 | 26.40 | 18,864 | -0.09(-0.34%) |
Oct 09, 2012 | 26.45 | 26.54 | 26.41 | 26.49 | 27,366 | -0.04(-0.15%) |
Oct 08, 2012 | 26.58 | 26.59 | 26.48 | 26.53 | 32,163 | -0.01(-0.04%) |
Oct 05, 2012 | 26.61 | 26.61 | 26.50 | 26.54 | 35,884 | -0.05(-0.19%) |
Oct 04, 2012 | 26.74 | 26.74 | 26.52 | 26.59 | 57,977 | +0.03(+0.11%) |
Oct 03, 2012 | 26.57 | 26.58 | 26.52 | 26.56 | 40,574 | +0.08(+0.30%) |
Oct 02, 2012 | 26.63 | 26.63 | 26.46 | 26.48 | 43,772 | -0.18(-0.67%) |