Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.73 | 19.12 | 18.68 | 19.08 | 3,471,614 | +0.29(+1.55%) |
Dec 28, 2012 | 18.72 | 18.96 | 18.50 | 18.79 | 2,930,059 | -0.04(-0.21%) |
Dec 27, 2012 | 18.91 | 19.04 | 18.62 | 18.83 | 3,669,920 | -0.11(-0.57%) |
Dec 26, 2012 | 19.33 | 19.34 | 18.91 | 18.94 | 3,766,921 | -0.38(-1.94%) |
Dec 24, 2012 | 19.34 | 19.40 | 19.21 | 19.31 | 1,016,582 | -0.08(-0.39%) |
Dec 21, 2012 | 19.73 | 19.73 | 19.13 | 19.39 | 12,971,081 | -0.20(-1.00%) |
Dec 20, 2012 | 19.41 | 19.62 | 19.31 | 19.58 | 4,036,013 | +0.18(+0.92%) |
Dec 19, 2012 | 19.49 | 19.65 | 19.37 | 19.41 | 4,009,131 | -0.03(-0.16%) |
Dec 18, 2012 | 19.55 | 19.81 | 19.40 | 19.44 | 6,590,646 | -0.09(-0.46%) |
Dec 17, 2012 | 19.19 | 19.54 | 19.19 | 19.53 | 3,557,826 | +0.37(+1.91%) |
Dec 14, 2012 | 19.19 | 19.30 | 19.14 | 19.16 | 2,295,122 | -0.12(-0.62%) |
Dec 13, 2012 | 19.46 | 19.59 | 19.20 | 19.28 | 3,230,002 | -0.19(-0.96%) |
Dec 12, 2012 | 19.55 | 19.72 | 19.45 | 19.47 | 2,839,401 | -0.04(-0.23%) |
Dec 11, 2012 | 19.21 | 19.58 | 19.21 | 19.51 | 3,927,566 | +0.33(+1.72%) |
Dec 10, 2012 | 19.25 | 19.36 | 19.18 | 19.18 | 3,031,917 | -0.02(-0.12%) |
Dec 07, 2012 | 19.51 | 19.65 | 19.10 | 19.21 | 4,958,827 | -0.30(-1.53%) |
Dec 06, 2012 | 19.85 | 19.95 | 19.47 | 19.50 | 3,552,904 | -0.33(-1.67%) |
Dec 05, 2012 | 19.91 | 19.98 | 19.62 | 19.84 | 3,648,618 | -0.06(-0.31%) |
Dec 04, 2012 | 19.89 | 20.04 | 19.75 | 19.90 | 2,637,004 | -0.14(-0.71%) |
Nov 30, 2012 | 19.83 | 20.09 | 19.72 | 20.04 | 4,919,559 | +0.22(+1.13%) |
Nov 29, 2012 | 20.06 | 20.11 | 19.62 | 19.82 | 4,490,231 | -0.23(-1.14%) |
Nov 28, 2012 | 20.23 | 20.23 | 19.75 | 20.04 | 4,572,585 | -0.31(-1.54%) |
Nov 27, 2012 | 20.52 | 20.61 | 20.33 | 20.36 | 2,852,725 | -0.16(-0.76%) |
Nov 26, 2012 | 20.48 | 20.76 | 20.44 | 20.51 | 1,801,923 | -0.02(-0.11%) |
Nov 23, 2012 | 20.58 | 20.67 | 20.39 | 20.54 | 1,115,954 | -0.01(-0.04%) |
Nov 21, 2012 | 20.63 | 20.67 | 20.38 | 20.55 | 1,753,858 | -0.02(-0.09%) |
Nov 20, 2012 | 20.51 | 20.58 | 20.40 | 20.56 | 2,045,304 | +0.06(+0.31%) |
Nov 19, 2012 | 20.53 | 20.66 | 20.43 | 20.50 | 2,281,766 | +0.11(+0.53%) |
Nov 16, 2012 | 19.96 | 20.39 | 19.75 | 20.39 | 6,552,934 | +0.45(+2.26%) |
Nov 15, 2012 | 19.95 | 20.02 | 19.62 | 19.94 | 2,889,404 | +0.02(+0.11%) |
Nov 14, 2012 | 19.93 | 20.14 | 19.85 | 19.92 | 2,866,777 | +0.04(+0.18%) |
Nov 13, 2012 | 19.63 | 20.10 | 19.58 | 19.88 | 2,013,241 | +0.15(+0.77%) |
Nov 12, 2012 | 20.04 | 20.15 | 19.73 | 19.73 | 1,485,963 | -0.33(-1.65%) |
Nov 09, 2012 | 19.82 | 20.25 | 19.73 | 20.06 | 2,911,608 | +0.13(+0.65%) |
Nov 08, 2012 | 20.15 | 20.31 | 19.93 | 19.93 | 1,931,311 | -0.27(-1.35%) |
Nov 07, 2012 | 20.31 | 20.36 | 20.01 | 20.21 | 2,554,191 | -0.25(-1.22%) |
Nov 06, 2012 | 20.24 | 20.62 | 20.24 | 20.46 | 2,596,703 | +0.20(+0.99%) |
Nov 05, 2012 | 20.38 | 20.57 | 20.18 | 20.25 | 2,466,030 | -0.15(-0.74%) |
Nov 02, 2012 | 21.02 | 21.11 | 20.39 | 20.41 | 2,766,046 | -0.48(-2.31%) |
Nov 01, 2012 | 21.12 | 21.22 | 20.84 | 20.89 | 2,814,837 | -0.09(-0.43%) |
Oct 31, 2012 | 21.01 | 21.59 | 20.82 | 20.98 | 2,240,435 | +0.07(+0.34%) |
Oct 26, 2012 | 20.93 | 20.91 | 20.91 | 20.91 | 1,680,883 | -0.05(-0.23%) |
Oct 25, 2012 | 21.01 | 21.18 | 20.84 | 20.96 | 1,827,696 | +0.03(+0.13%) |
Oct 24, 2012 | 20.80 | 21.09 | 20.77 | 20.93 | 2,302,286 | +0.17(+0.83%) |
Oct 23, 2012 | 20.76 | 20.87 | 20.50 | 20.76 | 2,023,711 | -0.36(-1.72%) |
Oct 19, 2012 | 21.46 | 21.60 | 21.08 | 21.12 | 1,793,692 | -0.35(-1.63%) |
Oct 18, 2012 | 21.67 | 21.67 | 21.41 | 21.47 | 1,181,238 | -0.21(-0.98%) |
Oct 17, 2012 | 21.49 | 21.73 | 21.48 | 21.68 | 1,547,625 | +0.27(+1.26%) |
Oct 16, 2012 | 21.29 | 21.43 | 21.23 | 21.41 | 1,187,445 | +0.20(+0.92%) |
Oct 15, 2012 | 21.19 | 21.24 | 21.00 | 21.22 | 1,144,923 | +0.02(+0.08%) |
Oct 12, 2012 | 21.35 | 21.45 | 21.11 | 21.20 | 1,078,351 | -0.07(-0.31%) |
Oct 11, 2012 | 21.45 | 21.45 | 21.26 | 21.27 | 1,620,080 | -0.05(-0.23%) |
Oct 10, 2012 | 21.60 | 21.68 | 21.27 | 21.32 | 2,222,826 | -0.27(-1.27%) |
Oct 09, 2012 | 21.78 | 21.91 | 21.55 | 21.59 | 1,681,038 | -0.17(-0.79%) |
Oct 08, 2012 | 21.87 | 21.91 | 21.65 | 21.76 | 1,228,720 | -0.14(-0.65%) |
Oct 05, 2012 | 21.87 | 22.08 | 21.80 | 21.91 | 1,863,347 | +0.12(+0.57%) |
Oct 04, 2012 | 21.74 | 22.02 | 21.73 | 21.78 | 2,163,489 | +0.12(+0.57%) |
Oct 03, 2012 | 21.37 | 21.66 | 21.35 | 21.66 | 2,744,533 | +0.32(+1.52%) |
Oct 02, 2012 | 21.40 | 21.50 | 21.21 | 21.33 | 2,287,042 | +0.01(+0.04%) |