Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.59 | 25.13 | 24.54 | 25.11 | 49,600,356 | +0.41(+1.68%) |
Dec 28, 2012 | 24.84 | 24.93 | 24.68 | 24.70 | 14,067,943 | -0.24(-0.97%) |
Dec 27, 2012 | 24.91 | 25.11 | 24.78 | 24.94 | 13,391,092 | -0.00(-0.02%) |
Dec 26, 2012 | 25.13 | 25.14 | 24.88 | 24.95 | 11,327,954 | -0.16(-0.63%) |
Dec 24, 2012 | 25.33 | 25.33 | 25.07 | 25.10 | 6,124,425 | -0.22(-0.88%) |
Dec 21, 2012 | 25.00 | 25.33 | 24.92 | 25.33 | 39,011,684 | +0.19(+0.76%) |
Dec 20, 2012 | 25.08 | 25.15 | 24.96 | 25.13 | 14,309,611 | +0.08(+0.32%) |
Dec 19, 2012 | 25.30 | 25.33 | 24.98 | 25.05 | 22,598,348 | -0.23(-0.89%) |
Dec 18, 2012 | 24.97 | 25.34 | 24.82 | 25.28 | 26,515,898 | +0.28(+1.12%) |
Dec 17, 2012 | 25.15 | 25.19 | 24.93 | 25.00 | 20,961,470 | -0.06(-0.23%) |
Dec 14, 2012 | 24.92 | 25.13 | 24.91 | 25.06 | 17,159,264 | +0.01(+0.05%) |
Dec 13, 2012 | 25.31 | 25.32 | 24.88 | 25.05 | 17,875,082 | -0.26(-1.05%) |
Dec 12, 2012 | 25.39 | 25.63 | 25.26 | 25.31 | 23,908,612 | -0.06(-0.24%) |
Dec 11, 2012 | 25.05 | 25.44 | 25.04 | 25.37 | 20,146,986 | +0.32(+1.29%) |
Dec 10, 2012 | 24.95 | 25.29 | 24.82 | 25.05 | 19,157,760 | -0.08(-0.31%) |
Dec 07, 2012 | 24.74 | 25.16 | 24.62 | 25.13 | 24,141,598 | +0.36(+1.47%) |
Dec 06, 2012 | 24.73 | 24.84 | 24.63 | 24.76 | 11,079,184 | +0.02(+0.06%) |
Dec 05, 2012 | 24.65 | 24.85 | 24.57 | 24.75 | 12,898,593 | +0.06(+0.23%) |
Dec 04, 2012 | 24.61 | 24.91 | 24.56 | 24.69 | 16,236,342 | -0.23(-0.94%) |
Nov 30, 2012 | 24.97 | 25.08 | 24.79 | 24.92 | 16,457,886 | -0.03(-0.12%) |
Nov 29, 2012 | 24.87 | 25.00 | 24.76 | 24.95 | 13,657,771 | +0.20(+0.79%) |
Nov 28, 2012 | 24.48 | 24.77 | 24.40 | 24.76 | 10,618,330 | +0.20(+0.80%) |
Nov 27, 2012 | 24.59 | 24.74 | 24.51 | 24.56 | 13,371,589 | -0.11(-0.47%) |
Nov 26, 2012 | 24.57 | 24.69 | 24.36 | 24.68 | 14,511,986 | -0.04(-0.17%) |
Nov 23, 2012 | 24.34 | 24.73 | 24.32 | 24.72 | 7,292,512 | +0.44(+1.80%) |
Nov 21, 2012 | 24.26 | 24.34 | 24.16 | 24.28 | 11,501,208 | +0.10(+0.40%) |
Nov 20, 2012 | 24.08 | 24.37 | 24.01 | 24.19 | 21,697,458 | +0.06(+0.25%) |
Nov 19, 2012 | 24.25 | 24.36 | 24.02 | 24.13 | 22,648,736 | +0.02(+0.06%) |
Nov 16, 2012 | 24.21 | 24.32 | 24.07 | 24.11 | 22,254,166 | -0.12(-0.51%) |
Nov 15, 2012 | 24.47 | 24.52 | 24.13 | 24.23 | 16,484,126 | -0.21(-0.85%) |
Nov 14, 2012 | 24.82 | 24.95 | 24.37 | 24.44 | 17,561,978 | -0.36(-1.45%) |
Nov 13, 2012 | 24.78 | 25.06 | 24.78 | 24.80 | 15,398,584 | -0.07(-0.29%) |
Nov 12, 2012 | 24.91 | 25.05 | 24.85 | 24.87 | 17,147,822 | +0.01(+0.05%) |
Nov 09, 2012 | 24.60 | 24.98 | 24.42 | 24.86 | 23,928,328 | +0.52(+2.14%) |
Nov 08, 2012 | 24.78 | 24.88 | 24.34 | 24.34 | 22,036,124 | -0.40(-1.61%) |
Nov 07, 2012 | 24.68 | 24.91 | 24.31 | 24.74 | 30,193,334 | -0.11(-0.46%) |
Nov 06, 2012 | 24.94 | 25.03 | 24.83 | 24.85 | 14,352,256 | -0.08(-0.34%) |
Nov 05, 2012 | 24.84 | 24.99 | 24.81 | 24.94 | 11,865,867 | +0.03(+0.12%) |
Nov 02, 2012 | 25.26 | 25.29 | 24.88 | 24.91 | 17,041,026 | -0.19(-0.75%) |
Nov 01, 2012 | 25.21 | 25.41 | 25.07 | 25.10 | 18,697,444 | -0.02(-0.08%) |
Oct 31, 2012 | 25.23 | 25.34 | 25.00 | 25.11 | 17,754,252 | +0.01(+0.03%) |
Oct 26, 2012 | 25.24 | 25.11 | 25.11 | 25.11 | 44,512,028 | -0.12(-0.46%) |
Oct 25, 2012 | 25.28 | 25.42 | 25.10 | 25.22 | 22,291,766 | +0.08(+0.34%) |
Oct 24, 2012 | 25.11 | 25.34 | 24.88 | 25.14 | 19,680,940 | +0.08(+0.31%) |
Oct 23, 2012 | 24.97 | 25.25 | 24.82 | 25.06 | 25,949,306 | -0.30(-1.19%) |
Oct 19, 2012 | 25.84 | 25.85 | 25.29 | 25.36 | 30,454,534 | -0.19(-0.74%) |
Oct 18, 2012 | 25.34 | 25.62 | 24.74 | 25.55 | 88,761,136 | -0.92(-3.48%) |
Oct 17, 2012 | 27.53 | 27.59 | 26.20 | 26.47 | 55,373,192 | -1.18(-4.28%) |
Oct 16, 2012 | 27.65 | 27.79 | 27.41 | 27.66 | 17,576,068 | +0.03(+0.11%) |
Oct 15, 2012 | 26.65 | 27.65 | 26.57 | 27.63 | 41,052,504 | +1.06(+4.00%) |
Oct 12, 2012 | 26.69 | 26.89 | 26.53 | 26.56 | 15,105,810 | -0.05(-0.20%) |
Oct 11, 2012 | 26.90 | 26.99 | 26.61 | 26.62 | 12,941,350 | -0.27(-1.01%) |
Oct 10, 2012 | 27.14 | 27.14 | 26.75 | 26.89 | 11,250,173 | -0.20(-0.75%) |
Oct 09, 2012 | 27.16 | 27.32 | 27.04 | 27.09 | 16,963,348 | -0.16(-0.59%) |
Oct 08, 2012 | 27.31 | 27.34 | 27.07 | 27.25 | 9,849,064 | -0.11(-0.40%) |
Oct 05, 2012 | 27.20 | 27.48 | 27.19 | 27.36 | 16,867,768 | +0.32(+1.17%) |
Oct 04, 2012 | 26.72 | 27.15 | 26.70 | 27.04 | 17,840,760 | +0.36(+1.36%) |
Oct 03, 2012 | 26.27 | 26.74 | 26.20 | 26.68 | 23,978,910 | +0.49(+1.88%) |
Oct 02, 2012 | 26.52 | 26.59 | 26.14 | 26.19 | 18,516,784 | -0.21(-0.78%) |