Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.18 | 21.54 | 21.09 | 21.48 | 3,521,675 | +0.29(+1.39%) |
Dec 28, 2012 | 21.28 | 21.51 | 21.19 | 21.19 | 4,170,833 | -0.19(-0.88%) |
Dec 27, 2012 | 21.43 | 21.57 | 21.18 | 21.38 | 2,595,707 | -0.08(-0.39%) |
Dec 26, 2012 | 21.62 | 21.74 | 21.44 | 21.46 | 2,011,558 | -0.13(-0.58%) |
Dec 24, 2012 | 21.62 | 21.69 | 21.49 | 21.59 | 974,460 | -0.11(-0.52%) |
Dec 21, 2012 | 21.67 | 21.88 | 21.65 | 21.70 | 7,589,530 | -0.08(-0.38%) |
Dec 20, 2012 | 21.11 | 21.93 | 21.11 | 21.78 | 5,808,034 | +0.78(+3.73%) |
Dec 19, 2012 | 21.17 | 21.17 | 20.98 | 21.00 | 4,137,715 | -0.15(-0.73%) |
Dec 18, 2012 | 20.92 | 21.16 | 20.89 | 21.16 | 8,146,169 | +0.20(+0.97%) |
Dec 17, 2012 | 20.64 | 20.95 | 20.62 | 20.95 | 1,945,905 | +0.39(+1.90%) |
Dec 14, 2012 | 20.77 | 20.82 | 20.55 | 20.56 | 2,436,164 | -0.22(-1.04%) |
Dec 13, 2012 | 20.78 | 20.88 | 20.69 | 20.78 | 2,830,889 | -0.04(-0.17%) |
Dec 12, 2012 | 20.79 | 21.00 | 20.77 | 20.81 | 3,202,980 | +0.01(+0.07%) |
Dec 11, 2012 | 20.83 | 21.00 | 20.74 | 20.80 | 2,531,877 | -0.01(-0.03%) |
Dec 10, 2012 | 20.69 | 20.81 | 20.51 | 20.81 | 3,169,879 | +0.30(+1.47%) |
Dec 07, 2012 | 20.54 | 20.63 | 20.46 | 20.51 | 2,867,327 | -0.04(-0.20%) |
Dec 06, 2012 | 20.71 | 20.73 | 20.40 | 20.55 | 3,283,996 | -0.11(-0.53%) |
Dec 05, 2012 | 20.33 | 20.74 | 20.20 | 20.66 | 3,377,737 | +0.35(+1.73%) |
Dec 04, 2012 | 20.39 | 20.49 | 20.27 | 20.31 | 1,836,642 | -0.36(-1.73%) |
Nov 30, 2012 | 20.48 | 20.66 | 20.42 | 20.66 | 4,031,426 | +0.25(+1.22%) |
Nov 29, 2012 | 20.25 | 20.49 | 20.23 | 20.42 | 3,390,175 | +0.21(+1.06%) |
Nov 28, 2012 | 19.78 | 20.22 | 19.69 | 20.20 | 3,462,249 | +0.38(+1.91%) |
Nov 27, 2012 | 19.86 | 19.91 | 19.71 | 19.82 | 3,057,288 | -0.07(-0.35%) |
Nov 26, 2012 | 19.64 | 19.97 | 19.64 | 19.89 | 2,639,978 | +0.21(+1.05%) |
Nov 23, 2012 | 19.82 | 19.89 | 19.60 | 19.69 | 938,160 | -0.12(-0.59%) |
Nov 21, 2012 | 19.97 | 20.00 | 19.62 | 19.80 | 2,244,902 | -0.12(-0.59%) |
Nov 20, 2012 | 19.99 | 20.08 | 19.77 | 19.92 | 2,776,366 | -0.13(-0.65%) |
Nov 19, 2012 | 20.32 | 20.36 | 19.97 | 20.05 | 2,597,376 | -0.19(-0.95%) |
Nov 16, 2012 | 20.11 | 20.25 | 19.97 | 20.24 | 3,561,288 | +0.23(+1.17%) |
Nov 15, 2012 | 20.24 | 20.37 | 19.93 | 20.01 | 2,443,999 | -0.26(-1.29%) |
Nov 14, 2012 | 20.49 | 20.51 | 20.13 | 20.27 | 2,432,829 | -0.20(-0.98%) |
Nov 13, 2012 | 20.55 | 20.80 | 20.46 | 20.47 | 3,383,985 | -0.12(-0.57%) |
Nov 12, 2012 | 20.82 | 20.82 | 20.51 | 20.59 | 3,071,250 | -0.34(-1.65%) |
Nov 09, 2012 | 21.57 | 21.66 | 20.89 | 20.93 | 3,686,935 | -0.79(-3.62%) |
Nov 08, 2012 | 21.60 | 21.86 | 21.54 | 21.72 | 2,390,073 | +0.08(+0.35%) |
Nov 07, 2012 | 22.09 | 22.09 | 21.60 | 21.64 | 2,059,385 | -0.49(-2.21%) |
Nov 06, 2012 | 22.24 | 22.34 | 22.13 | 22.13 | 2,070,836 | -0.10(-0.47%) |
Nov 05, 2012 | 22.44 | 22.44 | 22.22 | 22.24 | 2,800,919 | -0.30(-1.32%) |
Nov 02, 2012 | 22.72 | 22.73 | 22.52 | 22.53 | 4,043,459 | -0.12(-0.52%) |
Nov 01, 2012 | 22.67 | 22.75 | 22.59 | 22.65 | 1,976,950 | -0.02(-0.09%) |
Oct 31, 2012 | 22.33 | 22.73 | 22.31 | 22.67 | 2,937,474 | +0.38(+1.70%) |
Oct 26, 2012 | 22.49 | 22.29 | 22.29 | 22.29 | 2,179,538 | -0.18(-0.80%) |
Oct 25, 2012 | 22.38 | 22.48 | 22.25 | 22.47 | 1,661,236 | +0.18(+0.80%) |
Oct 24, 2012 | 22.42 | 22.46 | 22.26 | 22.29 | 1,841,720 | -0.10(-0.46%) |
Oct 23, 2012 | 22.49 | 22.57 | 22.21 | 22.40 | 3,988,085 | -0.33(-1.46%) |
Oct 19, 2012 | 22.82 | 22.84 | 22.64 | 22.73 | 1,473,885 | -0.12(-0.51%) |
Oct 18, 2012 | 22.80 | 22.86 | 22.69 | 22.84 | 2,408,037 | +0.07(+0.30%) |
Oct 17, 2012 | 22.59 | 22.77 | 22.53 | 22.77 | 2,047,992 | +0.24(+1.07%) |
Oct 16, 2012 | 22.57 | 22.67 | 22.42 | 22.53 | 1,589,782 | +0.01(+0.06%) |
Oct 15, 2012 | 22.41 | 22.53 | 22.34 | 22.52 | 1,541,557 | +0.04(+0.18%) |
Oct 12, 2012 | 22.67 | 22.67 | 22.44 | 22.48 | 1,778,744 | -0.14(-0.61%) |
Oct 11, 2012 | 22.62 | 22.72 | 22.52 | 22.62 | 1,550,780 | +0.06(+0.27%) |
Oct 10, 2012 | 22.62 | 22.65 | 22.48 | 22.55 | 1,212,480 | -0.07(-0.30%) |
Oct 09, 2012 | 22.64 | 22.71 | 22.51 | 22.62 | 1,281,114 | +0.01(+0.03%) |
Oct 08, 2012 | 22.66 | 22.73 | 22.52 | 22.62 | 1,064,952 | -0.06(-0.24%) |
Oct 05, 2012 | 22.78 | 22.79 | 22.60 | 22.67 | 1,321,126 | -0.06(-0.24%) |
Oct 04, 2012 | 22.75 | 22.90 | 22.69 | 22.73 | 2,060,216 | +0.03(+0.12%) |
Oct 03, 2012 | 22.71 | 22.82 | 22.65 | 22.70 | 2,517,314 | +0.05(+0.21%) |
Oct 02, 2012 | 22.49 | 22.66 | 22.49 | 22.65 | 3,323,550 | +0.24(+1.08%) |