Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.09 | 22.36 | 21.97 | 22.31 | 11,855,129 | +0.23(+1.02%) |
Dec 28, 2012 | 22.07 | 22.21 | 22.04 | 22.08 | 7,834,201 | -0.21(-0.96%) |
Dec 27, 2012 | 22.40 | 22.42 | 22.12 | 22.30 | 8,665,268 | -0.03(-0.14%) |
Dec 26, 2012 | 22.38 | 22.49 | 22.31 | 22.33 | 5,263,099 | -0.02(-0.10%) |
Dec 24, 2012 | 22.44 | 22.50 | 22.32 | 22.35 | 4,510,613 | -0.21(-0.95%) |
Dec 21, 2012 | 22.35 | 22.57 | 22.33 | 22.57 | 11,148,275 | -0.06(-0.26%) |
Dec 20, 2012 | 22.50 | 22.66 | 22.48 | 22.62 | 9,025,209 | +0.06(+0.29%) |
Dec 19, 2012 | 22.45 | 22.67 | 22.44 | 22.56 | 12,268,008 | +0.05(+0.21%) |
Dec 18, 2012 | 22.38 | 22.54 | 22.37 | 22.51 | 11,298,310 | +0.17(+0.74%) |
Dec 17, 2012 | 22.09 | 22.36 | 22.08 | 22.35 | 9,953,229 | +0.17(+0.77%) |
Dec 14, 2012 | 22.05 | 22.22 | 22.05 | 22.18 | 8,507,793 | -0.04(-0.19%) |
Dec 13, 2012 | 22.33 | 22.37 | 22.07 | 22.22 | 10,090,110 | -0.08(-0.36%) |
Dec 12, 2012 | 22.25 | 22.44 | 22.20 | 22.30 | 7,897,047 | +0.24(+1.09%) |
Dec 11, 2012 | 22.05 | 22.19 | 22.02 | 22.06 | 4,966,917 | +0.10(+0.44%) |
Dec 10, 2012 | 22.05 | 22.11 | 21.95 | 21.96 | 6,614,287 | -0.04(-0.19%) |
Dec 07, 2012 | 22.05 | 22.07 | 21.92 | 22.00 | 7,980,958 | -0.13(-0.58%) |
Dec 06, 2012 | 22.19 | 22.22 | 22.03 | 22.13 | 6,583,758 | +0.00(+0.00%) |
Dec 05, 2012 | 21.89 | 22.19 | 21.89 | 22.13 | 10,101,968 | +0.17(+0.76%) |
Dec 04, 2012 | 21.99 | 22.01 | 21.86 | 21.97 | 11,278,577 | -0.41(-1.82%) |
Nov 30, 2012 | 22.15 | 22.39 | 22.13 | 22.37 | 8,022,003 | +0.25(+1.11%) |
Nov 29, 2012 | 22.19 | 22.27 | 22.09 | 22.13 | 8,760,454 | -0.10(-0.43%) |
Nov 28, 2012 | 21.83 | 22.23 | 21.75 | 22.22 | 16,356,262 | +0.07(+0.31%) |
Nov 27, 2012 | 22.25 | 22.36 | 22.13 | 22.15 | 6,137,280 | -0.13(-0.59%) |
Nov 26, 2012 | 22.35 | 22.35 | 22.17 | 22.28 | 8,088,070 | -0.23(-1.01%) |
Nov 23, 2012 | 22.41 | 22.53 | 22.37 | 22.51 | 4,224,476 | +0.22(+1.01%) |
Nov 21, 2012 | 22.16 | 22.31 | 22.08 | 22.29 | 8,060,985 | +0.20(+0.92%) |
Nov 20, 2012 | 22.15 | 22.23 | 21.93 | 22.08 | 8,770,199 | -0.01(-0.02%) |
Nov 19, 2012 | 21.92 | 22.09 | 21.83 | 22.09 | 10,852,976 | +0.64(+3.00%) |
Nov 16, 2012 | 21.51 | 21.54 | 21.21 | 21.45 | 12,347,128 | -0.14(-0.67%) |
Nov 15, 2012 | 21.52 | 22.00 | 21.47 | 21.59 | 14,675,157 | +0.08(+0.35%) |
Nov 14, 2012 | 21.90 | 21.90 | 21.48 | 21.52 | 7,603,037 | -0.20(-0.94%) |
Nov 13, 2012 | 21.67 | 21.94 | 21.64 | 21.72 | 8,705,413 | -0.22(-1.00%) |
Nov 12, 2012 | 22.02 | 22.02 | 21.80 | 21.94 | 6,508,795 | +0.06(+0.27%) |
Nov 09, 2012 | 21.84 | 22.08 | 21.81 | 21.88 | 7,903,122 | +0.02(+0.07%) |
Nov 08, 2012 | 22.27 | 22.42 | 21.86 | 21.86 | 14,510,642 | -0.56(-2.48%) |
Nov 07, 2012 | 22.52 | 22.57 | 22.21 | 22.42 | 23,083,444 | -0.38(-1.67%) |
Nov 06, 2012 | 22.43 | 22.83 | 22.41 | 22.80 | 11,037,269 | +0.45(+2.04%) |
Nov 05, 2012 | 22.30 | 22.42 | 22.23 | 22.35 | 12,035,082 | -0.16(-0.71%) |
Nov 02, 2012 | 22.70 | 22.74 | 22.47 | 22.51 | 9,463,089 | -0.25(-1.12%) |
Nov 01, 2012 | 22.86 | 22.88 | 22.72 | 22.76 | 11,517,629 | +0.07(+0.30%) |
Oct 31, 2012 | 22.92 | 22.99 | 22.64 | 22.69 | 17,245,402 | +0.61(+2.78%) |
Oct 26, 2012 | 22.14 | 22.08 | 22.08 | 22.08 | 8,325,379 | -0.02(-0.10%) |
Oct 25, 2012 | 22.17 | 22.21 | 21.98 | 22.10 | 8,533,845 | +0.00(+0.00%) |
Oct 24, 2012 | 22.03 | 22.21 | 21.98 | 22.10 | 11,696,450 | +0.20(+0.89%) |
Oct 23, 2012 | 22.17 | 22.17 | 21.84 | 21.90 | 16,363,304 | -0.90(-3.94%) |
Oct 19, 2012 | 23.10 | 23.11 | 22.70 | 22.80 | 10,584,427 | -0.23(-0.99%) |
Oct 18, 2012 | 23.06 | 23.23 | 22.76 | 23.03 | 29,457,182 | -0.01(-0.02%) |
Oct 17, 2012 | 23.05 | 23.10 | 22.85 | 23.03 | 20,046,698 | +0.66(+2.93%) |
Oct 16, 2012 | 22.20 | 22.39 | 22.18 | 22.38 | 9,000,785 | +0.39(+1.78%) |
Oct 15, 2012 | 22.02 | 22.07 | 21.83 | 21.99 | 8,268,183 | -0.15(-0.67%) |
Oct 12, 2012 | 22.21 | 22.28 | 21.99 | 22.14 | 7,055,188 | -0.15(-0.67%) |
Oct 11, 2012 | 22.33 | 22.47 | 22.26 | 22.28 | 6,200,930 | +0.17(+0.79%) |
Oct 10, 2012 | 22.16 | 22.33 | 22.07 | 22.11 | 6,644,111 | -0.12(-0.55%) |
Oct 09, 2012 | 22.36 | 22.61 | 22.14 | 22.23 | 7,234,003 | -0.13(-0.57%) |
Oct 08, 2012 | 22.20 | 22.37 | 22.17 | 22.36 | 4,561,903 | +0.06(+0.26%) |
Oct 05, 2012 | 22.49 | 22.58 | 22.28 | 22.30 | 6,064,760 | -0.22(-0.99%) |
Oct 04, 2012 | 22.20 | 22.53 | 22.18 | 22.52 | 11,971,137 | +0.17(+0.76%) |
Oct 03, 2012 | 22.49 | 22.55 | 22.28 | 22.35 | 7,647,756 | -0.24(-1.08%) |
Oct 02, 2012 | 22.50 | 22.60 | 22.39 | 22.60 | 10,769,247 | +0.26(+1.16%) |