Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.80 | 25.29 | 24.67 | 25.28 | 1,113,655 | +0.46(+1.84%) |
Dec 28, 2012 | 25.08 | 25.14 | 24.82 | 24.82 | 580,302 | -0.36(-1.45%) |
Dec 27, 2012 | 25.15 | 25.30 | 24.94 | 25.18 | 958,787 | +0.10(+0.38%) |
Dec 26, 2012 | 25.25 | 25.42 | 25.06 | 25.09 | 814,640 | -0.31(-1.23%) |
Dec 24, 2012 | 25.25 | 25.42 | 25.12 | 25.40 | 320,792 | +0.08(+0.30%) |
Dec 21, 2012 | 25.48 | 25.59 | 25.14 | 25.32 | 2,036,642 | -0.14(-0.53%) |
Dec 20, 2012 | 25.35 | 25.57 | 25.30 | 25.46 | 1,233,140 | +0.18(+0.70%) |
Dec 19, 2012 | 25.58 | 25.58 | 25.26 | 25.28 | 1,541,355 | -0.32(-1.25%) |
Dec 18, 2012 | 25.42 | 25.60 | 25.21 | 25.60 | 1,486,290 | +0.17(+0.66%) |
Dec 17, 2012 | 25.35 | 25.64 | 25.26 | 25.44 | 1,117,030 | +0.12(+0.49%) |
Dec 14, 2012 | 25.30 | 25.52 | 25.06 | 25.31 | 1,190,042 | +0.02(+0.06%) |
Dec 13, 2012 | 25.57 | 25.71 | 25.27 | 25.30 | 1,962,277 | -0.30(-1.19%) |
Dec 12, 2012 | 26.23 | 26.30 | 25.56 | 25.60 | 1,809,930 | -0.59(-2.26%) |
Dec 11, 2012 | 26.24 | 26.43 | 26.02 | 26.19 | 1,709,212 | -0.02(-0.08%) |
Dec 10, 2012 | 25.84 | 26.39 | 25.80 | 26.21 | 2,131,140 | -1.22(-4.43%) |
Dec 07, 2012 | 27.29 | 27.56 | 27.20 | 27.43 | 3,778,065 | +0.18(+0.68%) |
Dec 06, 2012 | 27.37 | 27.50 | 27.13 | 27.24 | 1,484,842 | -0.13(-0.47%) |
Dec 05, 2012 | 27.70 | 28.40 | 27.27 | 27.37 | 1,958,690 | -0.12(-0.45%) |
Dec 04, 2012 | 27.83 | 27.91 | 27.42 | 27.50 | 1,962,335 | -0.58(-2.05%) |
Nov 30, 2012 | 27.80 | 28.08 | 27.04 | 28.07 | 2,739,740 | +0.02(+0.06%) |
Nov 29, 2012 | 27.78 | 28.26 | 27.60 | 28.06 | 1,168,302 | +0.32(+1.14%) |
Nov 28, 2012 | 27.65 | 27.92 | 27.36 | 27.74 | 1,212,305 | +0.02(+0.09%) |
Nov 27, 2012 | 28.08 | 28.35 | 27.57 | 27.72 | 1,888,567 | +0.52(+1.93%) |
Nov 26, 2012 | 27.24 | 27.34 | 27.06 | 27.19 | 1,286,300 | -0.18(-0.64%) |
Nov 23, 2012 | 26.92 | 27.37 | 26.83 | 27.37 | 224,040 | +0.58(+2.17%) |
Nov 21, 2012 | 26.90 | 27.05 | 26.62 | 26.79 | 431,060 | -0.13(-0.48%) |
Nov 20, 2012 | 26.65 | 26.92 | 26.51 | 26.92 | 592,880 | +0.18(+0.69%) |
Nov 19, 2012 | 26.31 | 26.73 | 26.08 | 26.73 | 919,910 | +0.61(+2.33%) |
Nov 16, 2012 | 25.89 | 26.24 | 25.52 | 26.12 | 3,235,932 | +0.23(+0.88%) |
Nov 15, 2012 | 25.71 | 25.98 | 25.64 | 25.90 | 965,722 | +0.22(+0.87%) |
Nov 14, 2012 | 25.90 | 25.90 | 25.56 | 25.67 | 556,425 | -0.15(-0.57%) |
Nov 13, 2012 | 25.55 | 26.04 | 25.52 | 25.82 | 567,220 | +0.18(+0.70%) |
Nov 12, 2012 | 25.70 | 25.70 | 25.40 | 25.64 | 469,437 | -0.02(-0.08%) |
Nov 09, 2012 | 25.72 | 25.89 | 25.64 | 25.66 | 777,162 | -0.15(-0.59%) |
Nov 08, 2012 | 25.70 | 25.93 | 25.55 | 25.81 | 971,125 | +0.05(+0.20%) |
Nov 07, 2012 | 25.70 | 25.85 | 25.24 | 25.76 | 867,477 | -0.08(-0.31%) |
Nov 06, 2012 | 25.80 | 26.01 | 25.72 | 25.84 | 584,047 | +0.06(+0.25%) |
Nov 05, 2012 | 25.74 | 25.88 | 25.44 | 25.78 | 695,040 | -0.01(-0.05%) |
Nov 02, 2012 | 26.01 | 26.06 | 25.76 | 25.79 | 741,735 | -0.02(-0.09%) |
Nov 01, 2012 | 25.67 | 25.83 | 25.35 | 25.81 | 971,642 | +0.19(+0.73%) |
Oct 31, 2012 | 25.45 | 25.79 | 25.26 | 25.62 | 709,052 | +0.18(+0.72%) |
Oct 26, 2012 | 25.61 | 25.44 | 25.44 | 25.44 | 1,144,500 | -0.14(-0.55%) |
Oct 25, 2012 | 25.56 | 25.59 | 25.37 | 25.58 | 470,600 | +0.22(+0.85%) |
Oct 24, 2012 | 25.57 | 25.70 | 25.24 | 25.36 | 494,282 | -0.12(-0.49%) |
Oct 23, 2012 | 25.76 | 25.90 | 25.11 | 25.49 | 1,056,432 | -0.30(-1.15%) |
Oct 19, 2012 | 26.39 | 26.40 | 25.76 | 25.78 | 1,224,765 | -0.65(-2.47%) |
Oct 18, 2012 | 26.83 | 26.84 | 26.32 | 26.44 | 774,192 | -0.41(-1.52%) |
Oct 17, 2012 | 27.11 | 27.15 | 26.75 | 26.84 | 650,982 | +0.09(+0.34%) |
Oct 16, 2012 | 26.80 | 26.81 | 26.54 | 26.75 | 683,532 | +0.12(+0.45%) |
Oct 15, 2012 | 26.28 | 26.73 | 26.21 | 26.63 | 1,072,380 | +0.45(+1.71%) |
Oct 12, 2012 | 26.21 | 26.39 | 26.01 | 26.18 | 939,015 | +0.11(+0.43%) |
Oct 11, 2012 | 26.24 | 26.42 | 26.04 | 26.07 | 972,260 | +0.03(+0.12%) |
Oct 10, 2012 | 26.47 | 26.50 | 26.00 | 26.04 | 822,740 | -0.44(-1.66%) |
Oct 09, 2012 | 26.58 | 26.68 | 26.48 | 26.48 | 908,900 | -0.10(-0.38%) |
Oct 08, 2012 | 26.67 | 26.70 | 26.50 | 26.58 | 431,927 | -0.09(-0.33%) |
Oct 05, 2012 | 26.77 | 26.82 | 26.52 | 26.67 | 839,800 | +0.06(+0.21%) |
Oct 04, 2012 | 26.92 | 27.08 | 26.50 | 26.61 | 931,787 | -0.26(-0.95%) |
Oct 03, 2012 | 26.58 | 26.90 | 26.44 | 26.87 | 1,072,795 | +0.38(+1.43%) |
Oct 02, 2012 | 26.27 | 26.54 | 26.25 | 26.49 | 590,772 | +0.29(+1.11%) |