Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.20 | 25.47 | 24.99 | 25.43 | 21,993,142 | +0.17(+0.67%) |
Dec 28, 2012 | 25.44 | 25.58 | 25.25 | 25.26 | 20,016,206 | -0.32(-1.24%) |
Dec 27, 2012 | 25.53 | 25.67 | 25.42 | 25.58 | 16,055,947 | +0.00(+0.00%) |
Dec 26, 2012 | 25.78 | 25.85 | 25.45 | 25.58 | 14,212,579 | -0.22(-0.84%) |
Dec 24, 2012 | 25.79 | 25.85 | 25.68 | 25.80 | 6,908,039 | -0.11(-0.43%) |
Dec 21, 2012 | 25.99 | 26.12 | 25.66 | 25.91 | 39,791,620 | -0.11(-0.43%) |
Dec 20, 2012 | 25.77 | 26.06 | 25.74 | 26.02 | 22,863,462 | +0.19(+0.73%) |
Dec 19, 2012 | 26.16 | 26.19 | 25.82 | 25.83 | 25,574,230 | -0.35(-1.34%) |
Dec 18, 2012 | 26.36 | 26.48 | 26.08 | 26.18 | 25,330,184 | -0.15(-0.59%) |
Dec 17, 2012 | 26.54 | 26.56 | 26.25 | 26.34 | 25,044,832 | -0.11(-0.42%) |
Dec 14, 2012 | 26.35 | 26.53 | 26.34 | 26.45 | 16,802,416 | +0.04(+0.16%) |
Dec 13, 2012 | 26.48 | 26.54 | 26.36 | 26.41 | 16,291,477 | -0.03(-0.11%) |
Dec 12, 2012 | 26.61 | 26.64 | 26.34 | 26.44 | 20,904,084 | -0.15(-0.58%) |
Dec 11, 2012 | 26.43 | 26.68 | 26.39 | 26.59 | 15,199,542 | +0.15(+0.58%) |
Dec 10, 2012 | 26.48 | 26.53 | 26.34 | 26.44 | 12,249,505 | -0.05(-0.19%) |
Dec 07, 2012 | 26.30 | 26.51 | 26.26 | 26.48 | 15,170,412 | +0.23(+0.88%) |
Dec 06, 2012 | 26.23 | 26.30 | 26.20 | 26.25 | 12,778,354 | +0.05(+0.19%) |
Dec 05, 2012 | 26.13 | 26.34 | 26.04 | 26.20 | 20,629,766 | +0.11(+0.43%) |
Dec 04, 2012 | 26.20 | 26.33 | 26.08 | 26.09 | 16,792,796 | -0.54(-2.03%) |
Nov 30, 2012 | 26.65 | 26.67 | 26.45 | 26.63 | 18,572,098 | -0.04(-0.13%) |
Nov 29, 2012 | 26.46 | 26.67 | 26.34 | 26.67 | 17,703,412 | +0.29(+1.09%) |
Nov 28, 2012 | 26.03 | 26.39 | 25.85 | 26.38 | 21,139,376 | +0.28(+1.06%) |
Nov 27, 2012 | 26.12 | 26.36 | 26.05 | 26.10 | 17,016,330 | +0.04(+0.16%) |
Nov 26, 2012 | 26.21 | 26.35 | 25.97 | 26.06 | 18,949,048 | -0.40(-1.50%) |
Nov 23, 2012 | 26.19 | 26.47 | 26.15 | 26.46 | 7,691,836 | +0.38(+1.44%) |
Nov 21, 2012 | 26.04 | 26.14 | 25.96 | 26.08 | 12,373,797 | +0.10(+0.38%) |
Nov 20, 2012 | 25.97 | 25.99 | 25.70 | 25.98 | 17,602,498 | +0.01(+0.03%) |
Nov 19, 2012 | 25.70 | 26.01 | 25.68 | 25.98 | 20,179,504 | +0.47(+1.86%) |
Nov 16, 2012 | 25.45 | 25.57 | 25.30 | 25.50 | 22,400,204 | +0.09(+0.36%) |
Nov 15, 2012 | 25.04 | 25.45 | 25.01 | 25.41 | 25,294,494 | +0.29(+1.17%) |
Nov 14, 2012 | 25.24 | 25.36 | 25.02 | 25.12 | 19,297,516 | -0.10(-0.41%) |
Nov 13, 2012 | 25.13 | 25.50 | 25.10 | 25.22 | 17,263,554 | +0.06(+0.22%) |
Nov 12, 2012 | 25.31 | 25.31 | 25.10 | 25.17 | 14,579,195 | -0.15(-0.58%) |
Nov 09, 2012 | 25.15 | 25.47 | 25.15 | 25.31 | 16,515,423 | -0.05(-0.19%) |
Nov 08, 2012 | 25.57 | 25.88 | 25.36 | 25.36 | 18,524,540 | -0.25(-0.98%) |
Nov 07, 2012 | 26.00 | 26.08 | 25.39 | 25.61 | 23,976,150 | -0.49(-1.87%) |
Nov 06, 2012 | 25.74 | 26.14 | 25.65 | 26.10 | 16,412,253 | +0.45(+1.77%) |
Nov 05, 2012 | 25.77 | 25.80 | 25.55 | 25.65 | 17,263,108 | -0.22(-0.84%) |
Nov 02, 2012 | 26.21 | 26.26 | 25.81 | 25.86 | 16,110,213 | -0.17(-0.67%) |
Nov 01, 2012 | 25.91 | 26.20 | 25.91 | 26.04 | 15,228,006 | +0.10(+0.40%) |
Oct 31, 2012 | 25.92 | 26.10 | 25.75 | 25.93 | 16,692,030 | +0.10(+0.38%) |
Oct 26, 2012 | 25.89 | 25.84 | 25.84 | 25.84 | 17,054,762 | -0.03(-0.13%) |
Oct 25, 2012 | 25.81 | 25.94 | 25.70 | 25.87 | 14,992,336 | +0.15(+0.57%) |
Oct 24, 2012 | 25.53 | 25.84 | 25.53 | 25.73 | 19,398,446 | +0.19(+0.74%) |
Oct 23, 2012 | 25.78 | 25.80 | 25.49 | 25.54 | 19,048,136 | -0.55(-2.11%) |
Oct 19, 2012 | 26.46 | 26.46 | 26.09 | 26.09 | 28,482,074 | -0.31(-1.16%) |
Oct 18, 2012 | 26.34 | 26.56 | 26.13 | 26.40 | 32,965,804 | +0.07(+0.27%) |
Oct 17, 2012 | 26.55 | 26.61 | 26.30 | 26.33 | 22,148,436 | -0.11(-0.42%) |
Oct 16, 2012 | 26.63 | 26.66 | 26.12 | 26.44 | 37,003,792 | -0.16(-0.60%) |
Oct 15, 2012 | 26.57 | 26.68 | 26.51 | 26.60 | 19,746,176 | -0.07(-0.26%) |
Oct 12, 2012 | 26.69 | 26.78 | 26.58 | 26.67 | 17,291,966 | +0.08(+0.31%) |
Oct 11, 2012 | 26.65 | 26.70 | 26.52 | 26.58 | 15,499,959 | +0.01(+0.05%) |
Oct 10, 2012 | 26.96 | 27.02 | 26.54 | 26.57 | 19,718,546 | -0.33(-1.22%) |
Oct 09, 2012 | 26.86 | 27.09 | 26.83 | 26.90 | 18,749,488 | -0.01(-0.05%) |
Oct 08, 2012 | 26.88 | 26.98 | 26.81 | 26.91 | 13,525,269 | +0.00(+0.00%) |
Oct 05, 2012 | 26.85 | 26.93 | 26.68 | 26.91 | 17,615,862 | +0.17(+0.65%) |
Oct 04, 2012 | 26.83 | 26.89 | 26.64 | 26.74 | 13,840,591 | +0.06(+0.24%) |
Oct 03, 2012 | 26.73 | 26.87 | 26.60 | 26.67 | 19,494,106 | -0.07(-0.26%) |
Oct 02, 2012 | 26.90 | 26.99 | 26.58 | 26.74 | 14,305,734 | -0.03(-0.10%) |