Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.19 | 24.77 | 24.15 | 24.67 | 17,620,976 | +0.42(+1.73%) |
Dec 28, 2012 | 24.33 | 24.50 | 24.22 | 24.25 | 9,652,840 | -0.27(-1.12%) |
Dec 27, 2012 | 24.53 | 24.59 | 24.21 | 24.52 | 12,566,973 | -0.03(-0.10%) |
Dec 26, 2012 | 24.68 | 24.76 | 24.45 | 24.55 | 4,941,240 | -0.14(-0.55%) |
Dec 24, 2012 | 24.68 | 24.73 | 24.63 | 24.68 | 3,034,049 | -0.07(-0.28%) |
Dec 21, 2012 | 24.64 | 24.79 | 24.56 | 24.75 | 15,846,900 | -0.22(-0.86%) |
Dec 20, 2012 | 24.94 | 25.01 | 24.80 | 24.97 | 8,357,091 | +0.04(+0.17%) |
Dec 19, 2012 | 25.11 | 25.13 | 24.92 | 24.93 | 10,834,202 | -0.13(-0.51%) |
Dec 18, 2012 | 24.80 | 25.08 | 24.71 | 25.05 | 12,988,768 | +0.37(+1.48%) |
Dec 17, 2012 | 24.39 | 24.70 | 24.38 | 24.69 | 10,366,413 | +0.30(+1.22%) |
Dec 14, 2012 | 24.47 | 24.54 | 24.32 | 24.39 | 10,781,661 | -0.24(-0.97%) |
Dec 13, 2012 | 24.77 | 24.88 | 24.54 | 24.63 | 10,328,349 | -0.18(-0.72%) |
Dec 12, 2012 | 24.97 | 24.99 | 24.75 | 24.81 | 7,710,329 | -0.04(-0.17%) |
Dec 11, 2012 | 24.71 | 24.99 | 24.67 | 24.85 | 11,669,675 | +0.33(+1.35%) |
Dec 10, 2012 | 24.40 | 24.64 | 24.38 | 24.52 | 16,145,497 | +0.06(+0.24%) |
Dec 07, 2012 | 24.71 | 24.73 | 24.36 | 24.46 | 27,902,534 | -0.12(-0.50%) |
Dec 06, 2012 | 24.37 | 24.65 | 24.27 | 24.58 | 11,455,466 | +0.14(+0.57%) |
Dec 05, 2012 | 24.64 | 24.64 | 24.29 | 24.44 | 14,807,029 | -0.24(-0.98%) |
Dec 04, 2012 | 24.73 | 24.75 | 24.56 | 24.68 | 12,541,073 | -0.08(-0.33%) |
Nov 30, 2012 | 24.78 | 24.83 | 24.68 | 24.76 | 7,412,518 | -0.03(-0.10%) |
Nov 29, 2012 | 24.79 | 24.88 | 24.68 | 24.79 | 15,903,484 | +0.12(+0.48%) |
Nov 28, 2012 | 24.37 | 24.69 | 24.23 | 24.67 | 13,251,853 | +0.15(+0.59%) |
Nov 27, 2012 | 24.61 | 24.69 | 24.47 | 24.53 | 12,635,234 | -0.11(-0.44%) |
Nov 26, 2012 | 24.48 | 24.64 | 24.39 | 24.63 | 9,491,461 | +0.11(+0.43%) |
Nov 23, 2012 | 24.29 | 24.54 | 24.25 | 24.53 | 9,745,898 | +0.39(+1.62%) |
Nov 21, 2012 | 24.07 | 24.19 | 24.03 | 24.14 | 11,879,342 | +0.08(+0.32%) |
Nov 20, 2012 | 24.13 | 24.14 | 23.84 | 24.06 | 17,196,548 | -0.10(-0.40%) |
Nov 19, 2012 | 23.80 | 24.18 | 23.79 | 24.16 | 12,911,589 | +0.64(+2.73%) |
Nov 16, 2012 | 23.51 | 23.60 | 23.13 | 23.52 | 10,201,240 | +0.03(+0.14%) |
Nov 15, 2012 | 23.63 | 23.73 | 23.40 | 23.48 | 10,526,939 | -0.13(-0.56%) |
Nov 14, 2012 | 23.97 | 24.02 | 23.57 | 23.61 | 17,938,980 | -0.24(-1.02%) |
Nov 13, 2012 | 23.80 | 24.08 | 23.73 | 23.86 | 11,866,025 | -0.11(-0.48%) |
Nov 12, 2012 | 24.10 | 24.14 | 23.89 | 23.97 | 6,013,046 | -0.04(-0.16%) |
Nov 09, 2012 | 23.88 | 24.25 | 23.86 | 24.01 | 16,932,766 | +0.11(+0.46%) |
Nov 08, 2012 | 24.32 | 24.40 | 23.89 | 23.90 | 11,131,412 | -0.35(-1.44%) |
Nov 07, 2012 | 24.60 | 24.61 | 24.18 | 24.25 | 11,875,790 | -0.62(-2.50%) |
Nov 06, 2012 | 24.86 | 25.04 | 24.81 | 24.87 | 7,140,302 | +0.11(+0.45%) |
Nov 05, 2012 | 24.64 | 24.82 | 24.58 | 24.76 | 7,078,922 | +0.14(+0.55%) |
Nov 02, 2012 | 25.02 | 25.05 | 24.59 | 24.62 | 10,744,477 | -0.32(-1.29%) |
Nov 01, 2012 | 24.67 | 24.97 | 24.62 | 24.94 | 7,374,021 | +0.40(+1.63%) |
Oct 31, 2012 | 24.64 | 24.67 | 24.47 | 24.54 | 22,860,020 | -0.10(-0.41%) |
Oct 26, 2012 | 24.57 | 24.65 | 24.65 | 24.65 | 11,401,158 | +0.04(+0.17%) |
Oct 25, 2012 | 24.81 | 24.84 | 24.51 | 24.60 | 6,157,583 | -0.05(-0.21%) |
Oct 24, 2012 | 24.88 | 24.94 | 24.61 | 24.65 | 7,518,910 | -0.14(-0.58%) |
Oct 23, 2012 | 24.90 | 25.04 | 24.76 | 24.80 | 12,423,631 | -0.10(-0.41%) |
Oct 19, 2012 | 25.46 | 25.46 | 24.90 | 24.90 | 15,110,475 | -0.57(-2.25%) |
Oct 18, 2012 | 25.71 | 25.80 | 25.39 | 25.47 | 14,410,021 | -0.30(-1.17%) |
Oct 17, 2012 | 25.70 | 25.86 | 25.65 | 25.78 | 12,466,527 | -0.14(-0.52%) |
Oct 16, 2012 | 25.60 | 25.94 | 25.60 | 25.91 | 13,203,526 | +0.35(+1.36%) |
Oct 15, 2012 | 25.50 | 25.60 | 25.34 | 25.56 | 6,080,218 | +0.13(+0.50%) |
Oct 12, 2012 | 25.46 | 25.59 | 25.39 | 25.44 | 8,396,470 | -0.02(-0.07%) |
Oct 11, 2012 | 25.74 | 25.75 | 25.45 | 25.45 | 8,115,414 | -0.10(-0.40%) |
Oct 10, 2012 | 25.67 | 25.71 | 25.50 | 25.56 | 15,861,991 | -0.10(-0.40%) |
Oct 09, 2012 | 25.94 | 25.96 | 25.58 | 25.66 | 18,214,016 | -0.33(-1.28%) |
Oct 08, 2012 | 26.07 | 26.15 | 25.95 | 25.99 | 20,680,828 | -0.27(-1.04%) |
Oct 05, 2012 | 26.52 | 26.54 | 26.20 | 26.26 | 5,385,985 | -0.14(-0.52%) |
Oct 04, 2012 | 26.35 | 26.45 | 26.23 | 26.40 | 4,661,218 | +0.08(+0.29%) |
Oct 03, 2012 | 26.27 | 26.38 | 26.15 | 26.32 | 6,197,298 | +0.14(+0.52%) |
Oct 02, 2012 | 26.27 | 26.31 | 25.99 | 26.18 | 8,842,777 | +0.03(+0.13%) |