Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.01 | 24.44 | 23.99 | 24.35 | 1,122,694 | +0.32(+1.33%) |
Dec 28, 2012 | 23.90 | 24.15 | 23.86 | 24.03 | 1,604,685 | -0.08(-0.33%) |
Dec 27, 2012 | 24.11 | 24.21 | 23.90 | 24.11 | 1,975,525 | +0.01(+0.03%) |
Dec 26, 2012 | 24.31 | 24.35 | 24.03 | 24.10 | 1,077,545 | -0.25(-1.04%) |
Dec 24, 2012 | 24.31 | 24.50 | 24.27 | 24.35 | 1,247,194 | +0.03(+0.14%) |
Dec 21, 2012 | 24.52 | 24.58 | 24.27 | 24.32 | 2,326,200 | -0.35(-1.43%) |
Dec 20, 2012 | 24.26 | 24.69 | 24.26 | 24.67 | 1,135,030 | +0.39(+1.59%) |
Dec 19, 2012 | 24.07 | 24.35 | 24.03 | 24.29 | 1,825,803 | +0.21(+0.88%) |
Dec 18, 2012 | 23.88 | 24.18 | 23.84 | 24.07 | 1,156,980 | +0.17(+0.72%) |
Dec 17, 2012 | 23.71 | 23.90 | 23.68 | 23.90 | 946,873 | +0.26(+1.10%) |
Dec 14, 2012 | 23.48 | 23.76 | 23.46 | 23.64 | 910,780 | +0.13(+0.56%) |
Dec 13, 2012 | 23.80 | 23.82 | 23.45 | 23.51 | 1,458,304 | -0.24(-1.01%) |
Dec 12, 2012 | 23.74 | 23.84 | 23.58 | 23.75 | 901,054 | +0.07(+0.28%) |
Dec 11, 2012 | 23.72 | 23.91 | 23.62 | 23.68 | 806,159 | -0.04(-0.17%) |
Dec 10, 2012 | 23.44 | 23.72 | 23.34 | 23.72 | 825,503 | +0.32(+1.36%) |
Dec 07, 2012 | 23.48 | 23.60 | 23.38 | 23.40 | 1,230,660 | +0.05(+0.23%) |
Dec 06, 2012 | 23.14 | 23.36 | 23.14 | 23.35 | 1,190,166 | +0.15(+0.63%) |
Dec 05, 2012 | 23.00 | 23.22 | 22.95 | 23.20 | 1,125,834 | +0.19(+0.84%) |
Dec 04, 2012 | 23.04 | 23.13 | 22.97 | 23.01 | 830,396 | -0.07(-0.29%) |
Nov 30, 2012 | 22.95 | 23.22 | 22.87 | 23.08 | 1,227,775 | +0.18(+0.78%) |
Nov 29, 2012 | 22.94 | 23.08 | 22.78 | 22.90 | 1,462,914 | +0.05(+0.20%) |
Nov 28, 2012 | 22.57 | 22.88 | 22.50 | 22.85 | 1,160,245 | +0.15(+0.64%) |
Nov 27, 2012 | 22.81 | 22.92 | 22.69 | 22.71 | 814,614 | -0.10(-0.44%) |
Nov 26, 2012 | 22.62 | 22.83 | 22.62 | 22.81 | 933,917 | -0.01(-0.06%) |
Nov 23, 2012 | 22.77 | 22.93 | 22.75 | 22.82 | 511,087 | +0.05(+0.23%) |
Nov 21, 2012 | 22.58 | 22.77 | 22.35 | 22.77 | 2,566,464 | +0.28(+1.24%) |
Nov 20, 2012 | 22.22 | 22.51 | 22.19 | 22.49 | 1,000,335 | +0.31(+1.41%) |
Nov 19, 2012 | 22.03 | 22.19 | 21.94 | 22.17 | 1,295,704 | +0.30(+1.37%) |
Nov 16, 2012 | 21.86 | 21.92 | 21.52 | 21.88 | 1,447,309 | +0.04(+0.18%) |
Nov 15, 2012 | 22.08 | 22.15 | 21.76 | 21.84 | 1,130,543 | -0.22(-0.99%) |
Nov 14, 2012 | 22.61 | 22.68 | 21.99 | 22.05 | 1,324,490 | -0.53(-2.35%) |
Nov 13, 2012 | 22.53 | 22.67 | 22.48 | 22.59 | 953,862 | -0.11(-0.50%) |
Nov 12, 2012 | 22.55 | 22.88 | 22.46 | 22.70 | 1,104,519 | +0.23(+1.01%) |
Nov 09, 2012 | 22.42 | 22.67 | 22.32 | 22.47 | 808,814 | -0.07(-0.30%) |
Nov 08, 2012 | 22.83 | 22.94 | 22.54 | 22.54 | 937,871 | -0.31(-1.37%) |
Nov 07, 2012 | 23.06 | 23.08 | 22.80 | 22.85 | 986,961 | -0.31(-1.32%) |
Nov 06, 2012 | 23.32 | 23.35 | 23.08 | 23.16 | 737,724 | +0.00(+0.00%) |
Nov 05, 2012 | 23.19 | 23.34 | 23.04 | 23.16 | 617,381 | -0.15(-0.63%) |
Nov 02, 2012 | 23.43 | 23.52 | 23.23 | 23.30 | 947,200 | +0.08(+0.34%) |
Nov 01, 2012 | 22.89 | 23.46 | 22.81 | 23.22 | 905,217 | +0.35(+1.51%) |
Oct 31, 2012 | 23.04 | 23.13 | 22.74 | 22.88 | 1,160,480 | +0.49(+2.19%) |
Oct 26, 2012 | 22.42 | 22.39 | 22.39 | 22.39 | 998,271 | -0.07(-0.29%) |
Oct 25, 2012 | 22.79 | 22.89 | 22.39 | 22.45 | 1,009,365 | -0.11(-0.50%) |
Oct 24, 2012 | 22.66 | 22.73 | 22.49 | 22.57 | 868,525 | +0.00(+0.00%) |
Oct 23, 2012 | 22.58 | 22.70 | 22.24 | 22.57 | 1,333,470 | -0.14(-0.64%) |
Oct 19, 2012 | 22.67 | 22.85 | 22.66 | 22.71 | 1,521,091 | -0.13(-0.58%) |
Oct 18, 2012 | 22.72 | 22.85 | 22.66 | 22.84 | 1,744,135 | +0.09(+0.38%) |
Oct 17, 2012 | 22.80 | 22.92 | 22.73 | 22.76 | 1,843,262 | +0.03(+0.15%) |
Oct 16, 2012 | 22.30 | 22.80 | 22.30 | 22.72 | 1,794,042 | +0.40(+1.77%) |
Oct 15, 2012 | 22.06 | 22.33 | 21.94 | 22.33 | 1,527,211 | +0.17(+0.77%) |
Oct 12, 2012 | 22.08 | 22.20 | 21.99 | 22.16 | 1,128,456 | +0.01(+0.06%) |
Oct 11, 2012 | 21.92 | 22.26 | 21.85 | 22.14 | 1,725,105 | +0.32(+1.48%) |
Oct 10, 2012 | 22.14 | 22.20 | 21.68 | 21.82 | 2,329,120 | -0.35(-1.58%) |
Oct 09, 2012 | 22.28 | 22.32 | 22.07 | 22.17 | 1,134,664 | -0.03(-0.12%) |
Oct 08, 2012 | 22.23 | 22.26 | 22.15 | 22.20 | 307,727 | -0.11(-0.47%) |
Oct 05, 2012 | 22.49 | 22.64 | 22.21 | 22.30 | 1,003,046 | +0.00(+0.00%) |
Oct 04, 2012 | 22.33 | 22.57 | 22.24 | 22.30 | 1,142,821 | +0.11(+0.47%) |
Oct 03, 2012 | 22.40 | 22.43 | 22.15 | 22.20 | 1,373,431 | -0.18(-0.80%) |
Oct 02, 2012 | 22.76 | 22.79 | 22.30 | 22.37 | 1,720,879 | -0.26(-1.16%) |