Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.82 | 25.18 | 24.72 | 25.13 | 3,116,473 | +0.23(+0.94%) |
Dec 28, 2012 | 25.00 | 25.17 | 24.85 | 24.90 | 2,540,479 | -0.20(-0.78%) |
Dec 27, 2012 | 25.16 | 25.27 | 24.78 | 25.09 | 2,017,612 | -0.09(-0.35%) |
Dec 26, 2012 | 25.39 | 25.48 | 25.16 | 25.18 | 1,774,315 | -0.04(-0.17%) |
Dec 24, 2012 | 25.27 | 25.31 | 25.09 | 25.22 | 836,663 | -0.09(-0.35%) |
Dec 21, 2012 | 25.18 | 25.48 | 25.18 | 25.31 | 5,803,740 | +0.00(+0.01%) |
Dec 20, 2012 | 25.32 | 25.46 | 25.23 | 25.31 | 3,595,815 | -0.11(-0.43%) |
Dec 19, 2012 | 25.51 | 25.58 | 25.38 | 25.42 | 2,363,557 | -0.14(-0.54%) |
Dec 18, 2012 | 25.54 | 25.63 | 25.42 | 25.55 | 4,343,735 | -0.03(-0.12%) |
Dec 17, 2012 | 25.17 | 25.60 | 25.15 | 25.59 | 3,332,221 | +0.44(+1.73%) |
Dec 14, 2012 | 25.14 | 25.28 | 25.10 | 25.15 | 2,718,949 | +0.02(+0.08%) |
Dec 13, 2012 | 25.14 | 25.23 | 25.00 | 25.13 | 2,603,164 | +0.03(+0.11%) |
Dec 12, 2012 | 25.13 | 25.33 | 25.07 | 25.10 | 3,753,389 | -0.06(-0.24%) |
Dec 11, 2012 | 25.06 | 25.27 | 25.03 | 25.16 | 3,351,946 | +0.11(+0.44%) |
Dec 10, 2012 | 25.05 | 25.22 | 24.95 | 25.05 | 2,493,636 | -0.04(-0.17%) |
Dec 07, 2012 | 25.19 | 25.26 | 24.95 | 25.09 | 4,589,270 | -0.06(-0.22%) |
Dec 06, 2012 | 24.77 | 25.17 | 24.71 | 25.15 | 4,979,753 | +0.42(+1.71%) |
Dec 05, 2012 | 24.07 | 25.02 | 23.96 | 24.73 | 5,792,473 | +0.72(+3.02%) |
Dec 04, 2012 | 24.18 | 24.19 | 23.98 | 24.00 | 2,780,386 | -0.06(-0.26%) |
Nov 30, 2012 | 23.80 | 24.08 | 23.79 | 24.07 | 3,465,812 | +0.23(+0.94%) |
Nov 29, 2012 | 23.78 | 23.87 | 23.64 | 23.84 | 1,701,349 | +0.11(+0.44%) |
Nov 28, 2012 | 23.42 | 23.75 | 23.31 | 23.74 | 3,173,630 | +0.31(+1.31%) |
Nov 27, 2012 | 23.40 | 23.69 | 23.40 | 23.43 | 2,521,426 | -0.06(-0.25%) |
Nov 26, 2012 | 23.12 | 23.53 | 23.12 | 23.49 | 2,033,989 | +0.26(+1.11%) |
Nov 23, 2012 | 23.39 | 23.41 | 23.13 | 23.23 | 1,280,085 | -0.09(-0.38%) |
Nov 21, 2012 | 23.46 | 23.47 | 23.02 | 23.32 | 2,690,645 | -0.09(-0.41%) |
Nov 20, 2012 | 23.22 | 23.42 | 23.13 | 23.42 | 4,043,314 | +0.23(+1.00%) |
Nov 19, 2012 | 23.33 | 23.37 | 23.06 | 23.18 | 2,118,599 | -0.06(-0.26%) |
Nov 16, 2012 | 22.85 | 23.36 | 22.85 | 23.24 | 2,715,936 | +0.31(+1.37%) |
Nov 15, 2012 | 23.13 | 23.25 | 22.86 | 22.93 | 3,082,945 | -0.18(-0.78%) |
Nov 14, 2012 | 23.27 | 23.32 | 23.01 | 23.11 | 3,688,123 | -0.17(-0.74%) |
Nov 13, 2012 | 23.03 | 23.39 | 23.00 | 23.28 | 2,291,152 | +0.15(+0.64%) |
Nov 12, 2012 | 23.14 | 23.24 | 23.03 | 23.13 | 1,697,320 | -0.01(-0.03%) |
Nov 09, 2012 | 23.14 | 23.29 | 23.05 | 23.14 | 2,191,924 | -0.09(-0.41%) |
Nov 08, 2012 | 23.55 | 23.69 | 23.24 | 23.24 | 3,031,925 | -0.33(-1.40%) |
Nov 07, 2012 | 24.06 | 24.06 | 23.42 | 23.57 | 3,353,512 | -0.62(-2.56%) |
Nov 06, 2012 | 24.04 | 24.57 | 24.00 | 24.19 | 3,406,548 | +0.18(+0.76%) |
Nov 05, 2012 | 24.25 | 24.27 | 23.97 | 24.00 | 2,423,699 | -0.31(-1.29%) |
Nov 02, 2012 | 24.38 | 24.53 | 24.28 | 24.32 | 5,112,281 | +0.05(+0.20%) |
Nov 01, 2012 | 24.33 | 24.36 | 24.13 | 24.27 | 3,424,998 | -0.27(-1.09%) |
Oct 31, 2012 | 24.29 | 24.62 | 24.25 | 24.53 | 3,324,736 | +0.27(+1.12%) |
Oct 26, 2012 | 24.15 | 24.26 | 24.26 | 24.26 | 3,715,179 | +0.12(+0.48%) |
Oct 25, 2012 | 23.89 | 24.15 | 23.86 | 24.15 | 3,172,973 | +0.35(+1.46%) |
Oct 24, 2012 | 23.87 | 23.93 | 23.71 | 23.80 | 2,030,006 | -0.04(-0.15%) |
Oct 23, 2012 | 23.82 | 23.89 | 23.61 | 23.83 | 2,233,349 | -0.01(-0.03%) |
Oct 19, 2012 | 24.05 | 24.14 | 23.80 | 23.84 | 1,972,584 | -0.20(-0.83%) |
Oct 18, 2012 | 24.00 | 24.09 | 23.96 | 24.04 | 2,111,008 | -0.00(-0.01%) |
Oct 17, 2012 | 23.95 | 24.09 | 23.89 | 24.05 | 1,956,729 | +0.17(+0.71%) |
Oct 16, 2012 | 23.83 | 23.98 | 23.77 | 23.88 | 3,092,781 | +0.12(+0.50%) |
Oct 15, 2012 | 23.54 | 23.78 | 23.43 | 23.76 | 2,348,091 | +0.23(+0.99%) |
Oct 12, 2012 | 23.65 | 23.66 | 23.43 | 23.52 | 2,756,789 | -0.05(-0.19%) |
Oct 11, 2012 | 23.59 | 23.67 | 23.49 | 23.57 | 2,100,290 | +0.09(+0.37%) |
Oct 10, 2012 | 23.54 | 23.63 | 23.46 | 23.48 | 2,836,793 | +0.01(+0.03%) |
Oct 09, 2012 | 23.51 | 23.67 | 23.46 | 23.48 | 2,840,588 | -0.06(-0.25%) |
Oct 08, 2012 | 23.42 | 23.56 | 23.40 | 23.54 | 1,869,496 | +0.08(+0.34%) |
Oct 05, 2012 | 23.44 | 23.66 | 23.39 | 23.45 | 2,829,009 | +0.10(+0.44%) |
Oct 04, 2012 | 23.37 | 23.52 | 23.31 | 23.35 | 3,325,333 | +0.12(+0.50%) |
Oct 03, 2012 | 22.95 | 23.27 | 22.91 | 23.24 | 3,504,084 | +0.33(+1.46%) |
Oct 02, 2012 | 22.76 | 22.93 | 22.68 | 22.90 | 3,245,662 | +0.17(+0.73%) |