Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.30 | 24.48 | 24.22 | 24.45 | 2,735,939 | +0.14(+0.58%) |
Dec 28, 2012 | 24.45 | 24.52 | 24.30 | 24.31 | 3,584,126 | -0.14(-0.58%) |
Dec 27, 2012 | 24.62 | 24.62 | 24.31 | 24.45 | 3,919,476 | +0.01(+0.02%) |
Dec 26, 2012 | 24.55 | 24.56 | 24.38 | 24.44 | 2,436,649 | -0.10(-0.41%) |
Dec 24, 2012 | 24.51 | 24.57 | 24.43 | 24.54 | 1,535,767 | +0.00(+0.00%) |
Dec 21, 2012 | 24.59 | 24.62 | 24.49 | 24.54 | 4,626,735 | -0.20(-0.80%) |
Dec 20, 2012 | 24.76 | 24.78 | 24.68 | 24.74 | 6,137,069 | +0.10(+0.41%) |
Dec 19, 2012 | 24.88 | 24.93 | 24.63 | 24.64 | 5,758,910 | -0.17(-0.70%) |
Dec 18, 2012 | 24.84 | 25.00 | 24.78 | 24.81 | 4,434,227 | +0.01(+0.02%) |
Dec 17, 2012 | 24.81 | 24.91 | 24.71 | 24.81 | 5,014,018 | +0.00(+0.00%) |
Dec 14, 2012 | 24.75 | 24.85 | 24.71 | 24.81 | 6,846,417 | +0.10(+0.41%) |
Dec 13, 2012 | 24.73 | 24.82 | 24.58 | 24.71 | 5,440,861 | -0.15(-0.61%) |
Dec 12, 2012 | 25.00 | 25.04 | 24.80 | 24.86 | 12,456,647 | -0.09(-0.36%) |
Dec 11, 2012 | 24.82 | 24.99 | 24.79 | 24.95 | 10,402,775 | +0.22(+0.91%) |
Dec 10, 2012 | 24.56 | 24.76 | 24.52 | 24.72 | 6,419,330 | +0.37(+1.50%) |
Dec 07, 2012 | 24.34 | 24.38 | 24.23 | 24.36 | 2,664,244 | -0.08(-0.32%) |
Dec 06, 2012 | 24.49 | 24.51 | 24.32 | 24.44 | 2,765,240 | -0.03(-0.14%) |
Dec 05, 2012 | 24.34 | 24.54 | 24.32 | 24.47 | 2,987,603 | -0.05(-0.18%) |
Dec 04, 2012 | 24.57 | 24.57 | 24.46 | 24.52 | 4,210,903 | +0.33(+1.37%) |
Nov 30, 2012 | 24.19 | 24.24 | 24.09 | 24.18 | 4,758,383 | -0.22(-0.90%) |
Nov 29, 2012 | 24.25 | 24.45 | 24.25 | 24.40 | 4,061,996 | +0.24(+0.98%) |
Nov 28, 2012 | 23.96 | 24.17 | 23.87 | 24.17 | 6,307,872 | +0.14(+0.59%) |
Nov 27, 2012 | 24.09 | 24.13 | 24.01 | 24.03 | 3,089,926 | +0.00(+0.00%) |
Nov 26, 2012 | 24.10 | 24.12 | 23.93 | 24.03 | 4,292,538 | -0.25(-1.02%) |
Nov 23, 2012 | 24.17 | 24.28 | 24.13 | 24.27 | 1,866,632 | +0.34(+1.43%) |
Nov 21, 2012 | 23.83 | 23.99 | 23.83 | 23.93 | 3,194,507 | +0.08(+0.33%) |
Nov 20, 2012 | 23.71 | 23.89 | 23.70 | 23.85 | 3,156,088 | +0.02(+0.07%) |
Nov 19, 2012 | 23.72 | 23.94 | 23.72 | 23.83 | 5,000,138 | +0.23(+0.98%) |
Nov 16, 2012 | 23.56 | 23.68 | 23.44 | 23.60 | 3,389,889 | +0.03(+0.14%) |
Nov 15, 2012 | 23.68 | 23.72 | 23.50 | 23.57 | 5,029,034 | +0.01(+0.05%) |
Nov 14, 2012 | 23.84 | 23.85 | 23.50 | 23.56 | 4,236,019 | -0.19(-0.78%) |
Nov 13, 2012 | 23.75 | 23.91 | 23.72 | 23.75 | 5,934,248 | -0.12(-0.51%) |
Nov 12, 2012 | 24.03 | 24.07 | 23.57 | 23.87 | 5,955,685 | -0.29(-1.19%) |
Nov 09, 2012 | 24.01 | 24.27 | 24.01 | 24.16 | 3,781,042 | -0.07(-0.27%) |
Nov 08, 2012 | 24.33 | 24.46 | 24.22 | 24.22 | 3,853,920 | -0.37(-1.51%) |
Nov 07, 2012 | 24.82 | 24.82 | 24.45 | 24.59 | 4,417,175 | -0.21(-0.83%) |
Nov 06, 2012 | 24.74 | 24.90 | 24.73 | 24.80 | 3,680,685 | +0.25(+1.02%) |
Nov 05, 2012 | 24.62 | 24.63 | 24.49 | 24.55 | 4,000,060 | +0.32(+1.33%) |
Nov 02, 2012 | 24.12 | 24.36 | 24.05 | 24.23 | 13,392,330 | -0.65(-2.63%) |
Nov 01, 2012 | 24.98 | 24.99 | 24.80 | 24.88 | 6,963,994 | -0.02(-0.09%) |
Oct 31, 2012 | 25.09 | 25.12 | 24.75 | 24.90 | 4,565,271 | -0.25(-0.99%) |
Oct 26, 2012 | 25.23 | 25.15 | 25.15 | 25.15 | 3,080,044 | -0.03(-0.11%) |
Oct 25, 2012 | 25.29 | 25.29 | 25.08 | 25.18 | 4,099,576 | +0.11(+0.42%) |
Oct 24, 2012 | 25.15 | 25.15 | 25.00 | 25.08 | 5,488,964 | +0.23(+0.92%) |
Oct 23, 2012 | 24.97 | 24.97 | 24.77 | 24.85 | 3,019,227 | -0.29(-1.17%) |
Oct 19, 2012 | 25.34 | 25.36 | 25.10 | 25.14 | 4,142,758 | -0.23(-0.90%) |
Oct 18, 2012 | 25.39 | 25.51 | 25.34 | 25.37 | 6,260,967 | -0.22(-0.87%) |
Oct 17, 2012 | 25.63 | 25.74 | 25.58 | 25.59 | 4,402,017 | -0.29(-1.11%) |
Oct 16, 2012 | 25.80 | 25.90 | 25.73 | 25.88 | 3,232,387 | +0.23(+0.91%) |
Oct 15, 2012 | 25.58 | 25.74 | 25.56 | 25.65 | 4,004,200 | +0.23(+0.89%) |
Oct 12, 2012 | 25.42 | 25.56 | 25.40 | 25.42 | 2,496,204 | +0.06(+0.22%) |
Oct 11, 2012 | 25.48 | 25.54 | 25.36 | 25.36 | 2,936,379 | -0.17(-0.65%) |
Oct 10, 2012 | 25.61 | 25.61 | 25.46 | 25.53 | 2,525,713 | -0.08(-0.32%) |
Oct 09, 2012 | 25.73 | 26.03 | 25.60 | 25.61 | 3,722,378 | -0.42(-1.62%) |
Oct 08, 2012 | 25.88 | 26.06 | 25.87 | 26.04 | 2,626,691 | -0.24(-0.93%) |
Oct 05, 2012 | 26.36 | 26.45 | 26.19 | 26.28 | 3,374,655 | -0.04(-0.15%) |
Oct 04, 2012 | 26.21 | 26.34 | 26.13 | 26.32 | 3,148,710 | +0.30(+1.15%) |
Oct 03, 2012 | 25.91 | 26.05 | 25.85 | 26.02 | 3,589,445 | +0.02(+0.06%) |
Oct 02, 2012 | 25.98 | 26.06 | 25.89 | 26.00 | 2,555,369 | +0.27(+1.03%) |