Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.15 | 25.41 | 25.12 | 25.39 | 850,582 | +0.39(+1.55%) |
Dec 28, 2012 | 24.97 | 25.06 | 24.95 | 25.00 | 590,026 | -0.01(-0.03%) |
Dec 27, 2012 | 24.94 | 25.05 | 24.82 | 25.00 | 1,512,228 | +0.28(+1.13%) |
Dec 26, 2012 | 24.55 | 24.79 | 24.55 | 24.73 | 1,070,890 | +0.44(+1.81%) |
Dec 24, 2012 | 24.18 | 24.32 | 24.18 | 24.29 | 926,872 | +0.33(+1.38%) |
Dec 21, 2012 | 23.83 | 23.97 | 23.80 | 23.95 | 590,490 | -0.09(-0.35%) |
Dec 20, 2012 | 24.00 | 24.07 | 23.93 | 24.04 | 1,286,288 | -0.01(-0.04%) |
Dec 19, 2012 | 24.14 | 24.14 | 23.94 | 24.05 | 2,273,982 | +0.12(+0.50%) |
Dec 18, 2012 | 23.82 | 23.98 | 23.79 | 23.93 | 1,676,016 | +0.18(+0.78%) |
Dec 17, 2012 | 23.66 | 23.75 | 23.63 | 23.75 | 1,045,644 | +0.20(+0.83%) |
Dec 14, 2012 | 23.57 | 23.59 | 23.45 | 23.55 | 559,906 | -0.07(-0.30%) |
Dec 13, 2012 | 23.53 | 23.62 | 23.52 | 23.62 | 759,936 | +0.26(+1.09%) |
Dec 12, 2012 | 23.20 | 23.44 | 23.18 | 23.36 | 1,912,548 | +0.35(+1.54%) |
Dec 11, 2012 | 22.91 | 23.02 | 22.90 | 23.01 | 702,708 | +0.09(+0.39%) |
Dec 10, 2012 | 22.82 | 22.95 | 22.82 | 22.92 | 808,828 | -0.03(-0.13%) |
Dec 07, 2012 | 23.08 | 23.10 | 22.85 | 22.95 | 439,436 | +0.02(+0.09%) |
Dec 06, 2012 | 22.92 | 22.95 | 22.83 | 22.93 | 445,864 | -0.04(-0.15%) |
Dec 05, 2012 | 22.76 | 22.97 | 22.76 | 22.96 | 589,828 | +0.34(+1.50%) |
Dec 04, 2012 | 22.65 | 22.70 | 22.57 | 22.62 | 808,990 | -0.33(-1.44%) |
Nov 30, 2012 | 23.09 | 23.09 | 22.92 | 22.95 | 520,530 | +0.17(+0.77%) |
Nov 29, 2012 | 22.75 | 22.81 | 22.68 | 22.78 | 805,632 | +0.05(+0.22%) |
Nov 28, 2012 | 22.63 | 22.73 | 22.55 | 22.73 | 433,352 | -0.09(-0.39%) |
Nov 27, 2012 | 22.80 | 22.88 | 22.79 | 22.82 | 658,398 | +0.07(+0.31%) |
Nov 26, 2012 | 22.82 | 22.85 | 22.75 | 22.75 | 388,882 | -0.20(-0.89%) |
Nov 23, 2012 | 22.98 | 23.00 | 22.89 | 22.95 | 701,476 | -0.08(-0.33%) |
Nov 21, 2012 | 22.93 | 23.04 | 22.90 | 23.03 | 835,358 | +0.47(+2.08%) |
Nov 20, 2012 | 22.56 | 22.61 | 22.51 | 22.56 | 866,174 | +0.14(+0.65%) |
Nov 19, 2012 | 22.30 | 22.42 | 22.27 | 22.41 | 675,438 | +0.07(+0.31%) |
Nov 16, 2012 | 22.29 | 22.43 | 22.27 | 22.34 | 676,602 | +0.04(+0.20%) |
Nov 15, 2012 | 22.34 | 22.36 | 22.23 | 22.30 | 1,073,998 | +0.51(+2.34%) |
Nov 14, 2012 | 21.81 | 21.82 | 21.72 | 21.79 | 757,188 | +0.47(+2.20%) |
Nov 13, 2012 | 21.34 | 21.41 | 21.32 | 21.32 | 215,414 | -0.05(-0.23%) |
Nov 12, 2012 | 21.32 | 21.39 | 21.32 | 21.37 | 203,062 | -0.00(-0.02%) |
Nov 09, 2012 | 21.31 | 21.41 | 21.29 | 21.38 | 399,312 | +0.04(+0.19%) |
Nov 08, 2012 | 21.59 | 21.63 | 21.30 | 21.34 | 824,604 | -0.31(-1.43%) |
Nov 07, 2012 | 21.64 | 21.68 | 21.54 | 21.64 | 672,604 | -0.23(-1.03%) |
Nov 06, 2012 | 21.82 | 21.92 | 21.80 | 21.87 | 348,562 | +0.04(+0.18%) |
Nov 05, 2012 | 21.82 | 21.83 | 21.76 | 21.83 | 171,828 | -0.09(-0.39%) |
Nov 02, 2012 | 21.99 | 22.00 | 21.88 | 21.91 | 460,814 | +0.14(+0.67%) |
Nov 01, 2012 | 21.68 | 21.79 | 21.68 | 21.77 | 392,098 | +0.18(+0.81%) |
Oct 31, 2012 | 21.55 | 21.66 | 21.53 | 21.59 | 782,516 | +0.13(+0.63%) |
Oct 26, 2012 | 21.61 | 21.46 | 21.46 | 21.46 | 444,200 | -0.41(-1.90%) |
Oct 25, 2012 | 21.84 | 21.88 | 21.68 | 21.88 | 904,320 | +0.29(+1.32%) |
Oct 24, 2012 | 21.57 | 21.61 | 21.54 | 21.59 | 389,208 | +0.00(+0.00%) |
Oct 23, 2012 | 21.61 | 21.66 | 21.54 | 21.59 | 487,424 | +0.27(+1.27%) |
Oct 19, 2012 | 21.32 | 21.38 | 21.27 | 21.32 | 485,082 | +0.03(+0.12%) |
Oct 18, 2012 | 21.32 | 21.41 | 21.21 | 21.30 | 654,442 | +0.16(+0.73%) |
Oct 17, 2012 | 21.00 | 21.18 | 20.98 | 21.14 | 812,208 | +0.04(+0.19%) |
Oct 16, 2012 | 21.05 | 21.14 | 21.04 | 21.10 | 277,972 | +0.12(+0.57%) |
Oct 15, 2012 | 21.00 | 21.04 | 20.98 | 20.98 | 184,802 | +0.16(+0.74%) |
Oct 12, 2012 | 20.82 | 20.87 | 20.77 | 20.82 | 150,392 | +0.02(+0.07%) |
Oct 11, 2012 | 20.92 | 20.93 | 20.77 | 20.81 | 934,352 | +0.11(+0.56%) |
Oct 10, 2012 | 20.79 | 20.82 | 20.69 | 20.70 | 282,296 | -0.05(-0.24%) |
Oct 09, 2012 | 20.79 | 20.80 | 20.72 | 20.75 | 101,518 | -0.07(-0.34%) |
Oct 08, 2012 | 20.77 | 20.82 | 20.66 | 20.82 | 272,082 | -0.16(-0.76%) |
Oct 05, 2012 | 21.00 | 21.01 | 20.95 | 20.98 | 304,290 | +0.11(+0.54%) |
Oct 04, 2012 | 20.94 | 20.96 | 20.79 | 20.86 | 462,820 | -0.05(-0.26%) |
Oct 03, 2012 | 20.89 | 20.95 | 20.88 | 20.91 | 494,922 | +0.21(+1.01%) |
Oct 02, 2012 | 20.68 | 20.71 | 20.62 | 20.70 | 220,450 | +0.05(+0.27%) |