Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.71 | 24.29 | 23.69 | 24.23 | 4,341,711 | +0.39(+1.65%) |
Dec 28, 2012 | 23.70 | 24.15 | 23.69 | 23.83 | 3,140,159 | +0.03(+0.13%) |
Dec 27, 2012 | 23.51 | 23.86 | 23.29 | 23.80 | 4,952,574 | +0.34(+1.43%) |
Dec 26, 2012 | 24.05 | 24.14 | 23.44 | 23.46 | 4,088,383 | -0.62(-2.57%) |
Dec 24, 2012 | 24.07 | 24.15 | 23.85 | 24.08 | 1,673,531 | -0.07(-0.30%) |
Dec 21, 2012 | 23.55 | 24.27 | 23.36 | 24.15 | 7,491,700 | +0.30(+1.26%) |
Dec 20, 2012 | 24.21 | 24.28 | 23.71 | 23.85 | 5,352,099 | -0.24(-0.99%) |
Dec 19, 2012 | 24.30 | 24.87 | 23.98 | 24.09 | 5,716,375 | -0.28(-1.13%) |
Dec 18, 2012 | 24.57 | 24.58 | 24.28 | 24.37 | 5,508,826 | -0.11(-0.46%) |
Dec 17, 2012 | 23.87 | 24.49 | 23.84 | 24.48 | 4,714,556 | +0.65(+2.74%) |
Dec 14, 2012 | 23.88 | 24.04 | 23.80 | 23.83 | 4,345,719 | -0.15(-0.64%) |
Dec 13, 2012 | 24.37 | 24.54 | 23.96 | 23.98 | 4,642,359 | -0.39(-1.60%) |
Dec 12, 2012 | 24.53 | 24.62 | 24.15 | 24.37 | 4,799,039 | -0.13(-0.53%) |
Dec 11, 2012 | 24.88 | 24.96 | 24.44 | 24.50 | 3,971,541 | -0.26(-1.05%) |
Dec 10, 2012 | 24.91 | 25.06 | 24.75 | 24.76 | 3,750,015 | -0.09(-0.38%) |
Dec 07, 2012 | 24.80 | 24.95 | 24.69 | 24.85 | 4,197,099 | +0.12(+0.49%) |
Dec 06, 2012 | 24.70 | 24.88 | 24.56 | 24.73 | 5,058,599 | -0.06(-0.24%) |
Dec 05, 2012 | 24.96 | 25.05 | 24.65 | 24.79 | 4,522,345 | -0.03(-0.11%) |
Dec 04, 2012 | 25.30 | 25.41 | 24.81 | 24.82 | 5,199,227 | -0.68(-2.68%) |
Nov 30, 2012 | 25.74 | 25.77 | 25.43 | 25.50 | 12,488,215 | -0.22(-0.86%) |
Nov 29, 2012 | 25.71 | 25.86 | 25.55 | 25.72 | 5,349,736 | +0.00(+0.00%) |
Nov 28, 2012 | 25.50 | 25.75 | 25.25 | 25.72 | 4,981,292 | +0.23(+0.91%) |
Nov 27, 2012 | 25.64 | 25.77 | 25.33 | 25.49 | 7,973,563 | +0.09(+0.37%) |
Nov 26, 2012 | 24.98 | 25.40 | 24.93 | 25.39 | 6,671,211 | +0.42(+1.66%) |
Nov 23, 2012 | 25.01 | 25.03 | 24.79 | 24.98 | 2,265,651 | +0.14(+0.58%) |
Nov 21, 2012 | 24.79 | 24.98 | 24.73 | 24.84 | 3,992,704 | +0.12(+0.49%) |
Nov 20, 2012 | 24.80 | 24.94 | 24.36 | 24.72 | 5,005,522 | -0.10(-0.41%) |
Nov 19, 2012 | 24.17 | 24.84 | 24.14 | 24.82 | 7,561,808 | +0.81(+3.37%) |
Nov 16, 2012 | 24.11 | 24.31 | 23.86 | 24.01 | 8,527,785 | -0.31(-1.29%) |
Nov 15, 2012 | 24.05 | 24.42 | 23.34 | 24.32 | 11,425,702 | -0.31(-1.26%) |
Nov 14, 2012 | 25.37 | 25.44 | 24.59 | 24.63 | 5,141,913 | -0.65(-2.55%) |
Nov 13, 2012 | 24.63 | 25.48 | 24.59 | 25.28 | 8,373,231 | +0.62(+2.52%) |
Nov 12, 2012 | 24.68 | 24.77 | 24.55 | 24.66 | 4,137,472 | -0.01(-0.05%) |
Nov 09, 2012 | 24.76 | 24.89 | 24.49 | 24.67 | 5,034,327 | -0.20(-0.81%) |
Nov 08, 2012 | 25.06 | 25.31 | 24.81 | 24.87 | 3,977,685 | -0.26(-1.05%) |
Nov 07, 2012 | 25.38 | 25.65 | 25.10 | 25.14 | 3,656,104 | -0.49(-1.90%) |
Nov 06, 2012 | 25.80 | 25.86 | 25.53 | 25.62 | 4,532,955 | -0.21(-0.83%) |
Nov 05, 2012 | 25.47 | 25.89 | 25.33 | 25.84 | 4,359,104 | +0.43(+1.69%) |
Nov 02, 2012 | 25.68 | 25.85 | 25.32 | 25.41 | 8,167,551 | -0.12(-0.46%) |
Nov 01, 2012 | 26.69 | 26.69 | 25.07 | 25.52 | 15,217,197 | -1.71(-6.27%) |
Oct 31, 2012 | 27.16 | 27.32 | 26.84 | 27.23 | 3,630,408 | +0.01(+0.05%) |
Oct 26, 2012 | 27.21 | 27.22 | 27.22 | 27.22 | 9,553,053 | +0.12(+0.45%) |
Oct 25, 2012 | 27.35 | 27.51 | 26.84 | 27.10 | 5,017,537 | -0.16(-0.57%) |
Oct 24, 2012 | 27.53 | 27.54 | 27.13 | 27.25 | 4,359,592 | -0.16(-0.57%) |
Oct 23, 2012 | 26.67 | 27.53 | 26.54 | 27.41 | 5,814,230 | -0.24(-0.86%) |
Oct 19, 2012 | 27.99 | 28.02 | 27.49 | 27.65 | 5,760,961 | -0.33(-1.18%) |
Oct 18, 2012 | 27.70 | 28.13 | 27.62 | 27.98 | 4,928,366 | +0.36(+1.31%) |
Oct 17, 2012 | 28.16 | 28.23 | 27.40 | 27.61 | 4,809,584 | -0.55(-1.94%) |
Oct 16, 2012 | 27.61 | 28.26 | 27.61 | 28.16 | 5,261,337 | +0.34(+1.20%) |
Oct 15, 2012 | 27.58 | 27.87 | 27.57 | 27.82 | 3,264,476 | +0.25(+0.89%) |
Oct 12, 2012 | 27.81 | 27.86 | 27.51 | 27.58 | 7,332,210 | -0.20(-0.71%) |
Oct 11, 2012 | 28.88 | 28.92 | 27.77 | 27.78 | 5,772,757 | -0.90(-3.13%) |
Oct 10, 2012 | 28.49 | 28.94 | 28.47 | 28.67 | 2,987,059 | +0.18(+0.63%) |
Oct 09, 2012 | 29.04 | 29.28 | 28.49 | 28.49 | 4,326,922 | -0.67(-2.28%) |
Oct 08, 2012 | 29.40 | 29.59 | 29.11 | 29.16 | 3,155,553 | -0.37(-1.26%) |
Oct 05, 2012 | 29.48 | 29.77 | 29.34 | 29.53 | 4,435,855 | +0.31(+1.07%) |
Oct 04, 2012 | 29.89 | 29.96 | 28.90 | 29.22 | 9,707,608 | -0.57(-1.93%) |
Oct 03, 2012 | 29.56 | 29.88 | 29.52 | 29.79 | 4,515,498 | +0.33(+1.12%) |
Oct 02, 2012 | 29.80 | 29.86 | 29.27 | 29.46 | 3,460,327 | -0.09(-0.31%) |