Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.48 | 25.31 | 24.41 | 25.28 | 6,088,816 | +0.70(+2.85%) |
Dec 28, 2012 | 24.78 | 24.80 | 24.53 | 24.58 | 4,164,820 | -0.42(-1.68%) |
Dec 27, 2012 | 25.11 | 25.16 | 24.64 | 25.00 | 4,290,663 | -0.12(-0.49%) |
Dec 26, 2012 | 25.45 | 25.56 | 25.07 | 25.12 | 3,453,672 | -0.18(-0.72%) |
Dec 24, 2012 | 25.49 | 25.56 | 25.21 | 25.31 | 2,086,432 | -0.30(-1.16%) |
Dec 21, 2012 | 25.60 | 25.78 | 25.39 | 25.60 | 6,786,732 | -0.34(-1.30%) |
Dec 20, 2012 | 25.75 | 25.95 | 25.66 | 25.94 | 4,390,311 | +0.19(+0.74%) |
Dec 19, 2012 | 25.73 | 26.02 | 25.64 | 25.75 | 4,478,296 | -0.04(-0.16%) |
Dec 18, 2012 | 25.30 | 25.84 | 25.23 | 25.79 | 7,491,504 | +0.48(+1.89%) |
Dec 17, 2012 | 25.45 | 25.55 | 25.20 | 25.31 | 6,701,188 | -0.10(-0.39%) |
Dec 14, 2012 | 25.23 | 25.48 | 25.05 | 25.41 | 5,584,758 | +0.52(+2.09%) |
Dec 13, 2012 | 25.13 | 25.14 | 24.83 | 24.89 | 5,351,923 | -0.26(-1.05%) |
Dec 12, 2012 | 25.06 | 25.39 | 24.84 | 25.16 | 8,577,820 | +0.24(+0.96%) |
Dec 11, 2012 | 25.12 | 25.16 | 24.84 | 24.92 | 8,170,656 | -0.12(-0.46%) |
Dec 10, 2012 | 25.49 | 25.53 | 24.51 | 25.03 | 14,909,411 | -0.46(-1.81%) |
Dec 07, 2012 | 25.48 | 25.54 | 25.19 | 25.49 | 4,425,980 | +0.16(+0.65%) |
Dec 06, 2012 | 25.07 | 25.34 | 24.90 | 25.33 | 5,310,199 | +0.21(+0.82%) |
Dec 05, 2012 | 24.75 | 25.37 | 24.74 | 25.12 | 6,683,897 | +0.35(+1.43%) |
Dec 04, 2012 | 25.24 | 25.37 | 24.76 | 24.77 | 8,722,045 | -0.67(-2.63%) |
Nov 30, 2012 | 25.37 | 25.54 | 25.25 | 25.44 | 5,646,955 | +0.13(+0.52%) |
Nov 29, 2012 | 25.77 | 25.93 | 25.22 | 25.31 | 7,697,905 | -0.31(-1.22%) |
Nov 28, 2012 | 25.35 | 25.67 | 25.06 | 25.62 | 7,007,346 | +0.02(+0.10%) |
Nov 27, 2012 | 25.48 | 25.68 | 25.33 | 25.59 | 11,282,431 | +0.03(+0.13%) |
Nov 26, 2012 | 25.96 | 26.13 | 25.53 | 25.56 | 9,893,956 | -0.77(-2.91%) |
Nov 23, 2012 | 26.11 | 26.33 | 26.09 | 26.33 | 2,867,856 | +0.35(+1.37%) |
Nov 21, 2012 | 26.06 | 26.11 | 25.87 | 25.97 | 4,876,572 | +0.00(+0.00%) |
Nov 20, 2012 | 25.67 | 25.99 | 25.41 | 25.97 | 9,581,522 | +0.31(+1.19%) |
Nov 19, 2012 | 25.64 | 26.02 | 25.64 | 25.67 | 13,914,474 | +0.36(+1.43%) |
Nov 16, 2012 | 25.05 | 25.35 | 24.75 | 25.31 | 12,810,238 | +0.27(+1.08%) |
Nov 15, 2012 | 24.62 | 25.20 | 24.57 | 25.03 | 12,881,957 | +0.39(+1.60%) |
Nov 14, 2012 | 24.73 | 24.94 | 24.58 | 24.64 | 10,210,637 | -0.09(-0.36%) |
Nov 13, 2012 | 24.56 | 25.00 | 24.46 | 24.73 | 8,116,254 | -0.06(-0.23%) |
Nov 12, 2012 | 24.98 | 25.08 | 24.76 | 24.79 | 6,809,885 | -0.17(-0.69%) |
Nov 09, 2012 | 24.51 | 25.12 | 24.36 | 24.96 | 12,012,434 | +0.48(+1.94%) |
Nov 08, 2012 | 24.68 | 24.76 | 24.35 | 24.49 | 11,168,727 | -0.08(-0.33%) |
Nov 07, 2012 | 25.52 | 25.74 | 24.53 | 24.57 | 14,674,486 | -1.02(-4.01%) |
Nov 06, 2012 | 25.14 | 26.08 | 25.02 | 25.59 | 13,785,846 | +0.57(+2.29%) |
Nov 05, 2012 | 24.20 | 25.09 | 23.97 | 25.02 | 7,990,723 | +0.46(+1.87%) |
Nov 02, 2012 | 24.80 | 25.08 | 24.45 | 24.56 | 5,989,580 | -0.34(-1.38%) |
Nov 01, 2012 | 24.65 | 24.93 | 24.64 | 24.90 | 5,235,830 | +0.25(+1.03%) |
Oct 31, 2012 | 24.62 | 24.80 | 24.49 | 24.65 | 4,755,801 | +0.12(+0.50%) |
Oct 26, 2012 | 24.66 | 24.53 | 24.53 | 24.53 | 4,269,260 | -0.24(-0.96%) |
Oct 25, 2012 | 24.73 | 24.85 | 24.48 | 24.76 | 5,875,673 | +0.28(+1.14%) |
Oct 24, 2012 | 24.53 | 24.92 | 24.17 | 24.49 | 11,230,876 | +0.25(+1.01%) |
Oct 23, 2012 | 24.08 | 24.33 | 23.48 | 24.24 | 14,918,159 | -0.84(-3.37%) |
Oct 19, 2012 | 25.53 | 25.67 | 25.03 | 25.08 | 7,380,982 | -0.52(-2.05%) |
Oct 18, 2012 | 25.48 | 25.90 | 25.48 | 25.61 | 10,796,633 | -0.08(-0.32%) |
Oct 17, 2012 | 25.29 | 25.74 | 25.16 | 25.69 | 7,959,918 | +0.57(+2.25%) |
Oct 16, 2012 | 24.67 | 25.15 | 24.55 | 25.12 | 7,267,974 | +0.63(+2.58%) |
Oct 15, 2012 | 23.91 | 24.56 | 23.88 | 24.49 | 8,035,927 | +0.40(+1.67%) |
Oct 12, 2012 | 24.08 | 24.21 | 23.91 | 24.09 | 5,650,449 | +0.07(+0.27%) |
Oct 11, 2012 | 24.44 | 24.54 | 24.03 | 24.03 | 7,625,968 | -0.21(-0.88%) |
Oct 10, 2012 | 24.20 | 24.47 | 24.03 | 24.24 | 8,754,310 | -0.03(-0.14%) |
Oct 09, 2012 | 24.32 | 24.51 | 24.19 | 24.27 | 8,481,773 | +0.00(+0.00%) |
Oct 08, 2012 | 24.06 | 24.32 | 23.98 | 24.27 | 4,519,572 | +0.05(+0.20%) |
Oct 05, 2012 | 24.57 | 24.62 | 24.15 | 24.22 | 6,488,564 | -0.25(-1.01%) |
Oct 04, 2012 | 24.30 | 24.62 | 24.21 | 24.47 | 9,267,292 | +0.35(+1.46%) |
Oct 03, 2012 | 24.53 | 24.70 | 24.00 | 24.12 | 5,952,204 | -0.39(-1.57%) |
Oct 02, 2012 | 24.59 | 24.60 | 24.33 | 24.50 | 6,656,234 | +0.02(+0.10%) |