Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.12 | 25.63 | 25.01 | 25.62 | 1,498,902 | +0.42(+1.67%) |
Dec 28, 2012 | 25.34 | 25.41 | 25.02 | 25.20 | 2,522,740 | -0.18(-0.70%) |
Dec 27, 2012 | 25.29 | 25.43 | 24.91 | 25.38 | 1,657,294 | +0.12(+0.48%) |
Dec 26, 2012 | 25.57 | 25.67 | 25.17 | 25.26 | 1,795,540 | -0.36(-1.39%) |
Dec 24, 2012 | 25.90 | 26.32 | 25.43 | 25.61 | 962,727 | -0.11(-0.42%) |
Dec 21, 2012 | 25.93 | 26.03 | 25.67 | 25.72 | 2,833,614 | -0.40(-1.53%) |
Dec 20, 2012 | 26.23 | 26.29 | 25.78 | 26.12 | 1,783,903 | +0.02(+0.08%) |
Dec 19, 2012 | 26.32 | 26.45 | 26.08 | 26.10 | 2,412,757 | -0.11(-0.42%) |
Dec 18, 2012 | 26.35 | 26.48 | 26.15 | 26.21 | 2,654,855 | -0.02(-0.07%) |
Dec 17, 2012 | 26.38 | 26.53 | 26.09 | 26.23 | 2,329,502 | -0.16(-0.60%) |
Dec 14, 2012 | 26.57 | 26.62 | 26.28 | 26.38 | 1,719,396 | -0.16(-0.62%) |
Dec 13, 2012 | 26.75 | 27.03 | 26.43 | 26.55 | 1,416,567 | -0.41(-1.51%) |
Dec 12, 2012 | 27.17 | 27.29 | 26.89 | 26.95 | 2,141,425 | -0.17(-0.63%) |
Dec 11, 2012 | 26.91 | 27.37 | 26.63 | 27.12 | 1,706,360 | +0.29(+1.09%) |
Dec 10, 2012 | 26.75 | 26.85 | 26.44 | 26.83 | 1,417,762 | +0.10(+0.37%) |
Dec 07, 2012 | 26.59 | 26.76 | 26.23 | 26.73 | 1,531,296 | +0.17(+0.64%) |
Dec 06, 2012 | 26.41 | 26.64 | 26.40 | 26.56 | 1,419,722 | +0.16(+0.59%) |
Dec 05, 2012 | 26.51 | 26.61 | 26.14 | 26.40 | 2,602,588 | -0.23(-0.86%) |
Dec 04, 2012 | 26.90 | 26.99 | 26.15 | 26.63 | 2,242,577 | -0.81(-2.96%) |
Nov 30, 2012 | 27.62 | 27.84 | 27.32 | 27.45 | 2,338,668 | -0.10(-0.36%) |
Nov 29, 2012 | 27.47 | 27.73 | 27.18 | 27.55 | 1,377,632 | +0.04(+0.16%) |
Nov 28, 2012 | 27.12 | 27.52 | 27.12 | 27.50 | 1,312,810 | +0.17(+0.63%) |
Nov 27, 2012 | 27.37 | 27.62 | 27.27 | 27.33 | 1,406,236 | -0.01(-0.05%) |
Nov 26, 2012 | 27.30 | 27.47 | 27.19 | 27.35 | 994,908 | +0.05(+0.18%) |
Nov 23, 2012 | 26.98 | 27.30 | 26.93 | 27.30 | 747,475 | +0.41(+1.51%) |
Nov 21, 2012 | 26.72 | 26.93 | 26.55 | 26.89 | 1,545,837 | +0.30(+1.13%) |
Nov 20, 2012 | 26.58 | 26.75 | 26.34 | 26.59 | 1,946,919 | -0.10(-0.37%) |
Nov 19, 2012 | 26.50 | 26.87 | 26.24 | 26.69 | 1,599,690 | +0.68(+2.61%) |
Nov 16, 2012 | 25.99 | 26.36 | 25.78 | 26.01 | 1,487,061 | +0.08(+0.30%) |
Nov 15, 2012 | 25.98 | 26.23 | 25.74 | 25.93 | 1,629,633 | -0.10(-0.38%) |
Nov 14, 2012 | 26.39 | 26.57 | 25.95 | 26.03 | 1,520,402 | -0.36(-1.35%) |
Nov 13, 2012 | 26.40 | 26.77 | 26.37 | 26.39 | 1,434,062 | +0.02(+0.08%) |
Nov 12, 2012 | 26.70 | 26.85 | 26.27 | 26.37 | 1,354,226 | -0.19(-0.73%) |
Nov 09, 2012 | 26.44 | 26.90 | 26.43 | 26.56 | 1,652,448 | -0.02(-0.08%) |
Nov 08, 2012 | 26.43 | 26.82 | 26.35 | 26.58 | 2,408,057 | +0.03(+0.11%) |
Nov 07, 2012 | 26.77 | 26.85 | 26.37 | 26.55 | 2,386,668 | -0.41(-1.53%) |
Nov 06, 2012 | 27.11 | 27.59 | 26.23 | 26.97 | 10,165,853 | +1.16(+4.48%) |
Nov 05, 2012 | 25.54 | 25.93 | 25.50 | 25.81 | 1,964,298 | +0.42(+1.66%) |
Nov 02, 2012 | 26.14 | 26.20 | 25.31 | 25.39 | 2,948,016 | -0.54(-2.06%) |
Nov 01, 2012 | 26.29 | 26.29 | 25.59 | 25.93 | 3,668,366 | +0.24(+0.94%) |
Oct 31, 2012 | 26.40 | 26.43 | 25.65 | 25.68 | 3,017,884 | -0.26(-0.99%) |
Oct 26, 2012 | 26.22 | 25.94 | 25.94 | 25.94 | 3,071,625 | -0.16(-0.60%) |
Oct 25, 2012 | 26.56 | 26.72 | 26.08 | 26.10 | 2,307,978 | -0.20(-0.76%) |
Oct 24, 2012 | 26.28 | 26.63 | 26.08 | 26.30 | 2,212,287 | +0.05(+0.19%) |
Oct 23, 2012 | 27.20 | 27.30 | 26.23 | 26.25 | 3,598,703 | -1.62(-5.82%) |
Oct 19, 2012 | 27.91 | 28.17 | 27.36 | 27.87 | 4,987,201 | +0.00(+0.00%) |
Oct 18, 2012 | 27.92 | 28.05 | 27.63 | 27.87 | 1,974,324 | +0.06(+0.23%) |
Oct 17, 2012 | 27.54 | 28.11 | 27.30 | 27.80 | 2,480,875 | +0.41(+1.51%) |
Oct 16, 2012 | 27.39 | 27.54 | 27.07 | 27.39 | 2,466,048 | +0.45(+1.67%) |
Oct 15, 2012 | 27.20 | 27.35 | 26.84 | 26.94 | 5,307,609 | -1.11(-3.94%) |
Oct 12, 2012 | 27.09 | 28.12 | 27.02 | 28.05 | 3,537,263 | +1.06(+3.94%) |
Oct 11, 2012 | 26.90 | 27.14 | 26.77 | 26.98 | 1,121,175 | +0.35(+1.31%) |
Oct 10, 2012 | 26.80 | 26.92 | 26.56 | 26.63 | 1,203,477 | -0.18(-0.67%) |
Oct 09, 2012 | 27.29 | 27.37 | 26.74 | 26.81 | 1,245,615 | -0.46(-1.70%) |
Oct 08, 2012 | 26.94 | 27.30 | 26.90 | 27.27 | 963,606 | +0.33(+1.22%) |
Oct 05, 2012 | 26.86 | 27.08 | 26.77 | 26.95 | 1,494,639 | +0.21(+0.80%) |
Oct 04, 2012 | 26.88 | 27.12 | 26.61 | 26.73 | 1,549,032 | +0.04(+0.13%) |
Oct 03, 2012 | 27.08 | 27.18 | 26.55 | 26.70 | 1,614,209 | -0.28(-1.03%) |
Oct 02, 2012 | 27.07 | 27.25 | 26.95 | 26.98 | 1,970,654 | -0.08(-0.29%) |