Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.81 | 24.45 | 23.65 | 24.39 | 6,105,245 | +0.64(+2.70%) |
Dec 28, 2012 | 23.72 | 23.96 | 23.59 | 23.75 | 3,453,408 | -0.12(-0.50%) |
Dec 27, 2012 | 23.99 | 24.04 | 23.42 | 23.87 | 4,844,487 | +0.00(+0.00%) |
Dec 26, 2012 | 24.16 | 24.21 | 23.84 | 23.87 | 2,872,988 | -0.24(-0.99%) |
Dec 24, 2012 | 24.29 | 24.30 | 24.06 | 24.10 | 976,630 | -0.15(-0.60%) |
Dec 21, 2012 | 23.93 | 24.29 | 23.88 | 24.25 | 7,231,704 | -0.30(-1.24%) |
Dec 20, 2012 | 24.45 | 24.58 | 24.24 | 24.55 | 5,456,802 | +0.08(+0.34%) |
Dec 19, 2012 | 24.63 | 24.73 | 24.32 | 24.47 | 7,606,496 | -0.11(-0.45%) |
Dec 18, 2012 | 24.16 | 24.61 | 24.13 | 24.58 | 7,639,622 | +0.50(+2.09%) |
Dec 17, 2012 | 23.40 | 24.08 | 23.35 | 24.08 | 6,994,033 | +0.68(+2.89%) |
Dec 14, 2012 | 23.54 | 23.54 | 23.36 | 23.40 | 3,416,798 | -0.18(-0.78%) |
Dec 13, 2012 | 23.55 | 23.89 | 23.45 | 23.59 | 4,863,510 | -0.05(-0.19%) |
Dec 12, 2012 | 23.34 | 23.84 | 23.30 | 23.63 | 8,607,614 | +0.38(+1.65%) |
Dec 11, 2012 | 23.50 | 23.57 | 23.17 | 23.25 | 9,807,608 | -0.11(-0.46%) |
Dec 10, 2012 | 23.38 | 23.58 | 23.29 | 23.36 | 7,249,471 | -0.03(-0.12%) |
Dec 07, 2012 | 23.70 | 23.70 | 23.24 | 23.38 | 6,082,216 | +0.01(+0.04%) |
Dec 06, 2012 | 23.61 | 23.61 | 23.07 | 23.38 | 6,928,648 | -0.07(-0.31%) |
Dec 05, 2012 | 24.04 | 24.09 | 23.22 | 23.45 | 11,403,514 | -0.59(-2.43%) |
Dec 04, 2012 | 24.13 | 24.18 | 23.80 | 24.03 | 5,295,480 | -0.03(-0.11%) |
Nov 30, 2012 | 24.15 | 24.17 | 23.79 | 24.06 | 6,132,791 | +0.04(+0.15%) |
Nov 29, 2012 | 24.16 | 24.33 | 23.81 | 24.02 | 6,966,457 | +0.01(+0.04%) |
Nov 28, 2012 | 23.96 | 24.13 | 23.47 | 24.02 | 9,919,863 | +0.05(+0.19%) |
Nov 27, 2012 | 23.99 | 24.20 | 23.89 | 23.97 | 7,317,513 | -0.01(-0.04%) |
Nov 26, 2012 | 24.11 | 24.13 | 23.77 | 23.98 | 5,552,708 | -0.13(-0.53%) |
Nov 23, 2012 | 24.09 | 24.14 | 23.89 | 24.11 | 3,713,531 | +0.31(+1.31%) |
Nov 21, 2012 | 23.71 | 23.99 | 23.63 | 23.80 | 4,808,674 | +0.05(+0.23%) |
Nov 20, 2012 | 23.30 | 23.75 | 23.26 | 23.74 | 6,898,886 | +0.53(+2.28%) |
Nov 19, 2012 | 23.22 | 23.73 | 23.08 | 23.21 | 13,206,734 | +0.46(+2.01%) |
Nov 16, 2012 | 22.42 | 22.79 | 22.19 | 22.75 | 9,903,210 | +0.49(+2.22%) |
Nov 15, 2012 | 22.44 | 22.61 | 21.95 | 22.26 | 12,797,038 | -0.24(-1.06%) |
Nov 14, 2012 | 23.35 | 23.38 | 22.42 | 22.50 | 10,341,295 | -0.63(-2.73%) |
Nov 13, 2012 | 23.06 | 23.41 | 22.92 | 23.13 | 8,604,935 | +0.01(+0.04%) |
Nov 12, 2012 | 23.55 | 23.76 | 23.12 | 23.12 | 8,125,547 | -0.35(-1.48%) |
Nov 09, 2012 | 23.68 | 23.79 | 23.14 | 23.47 | 14,124,659 | -0.27(-1.12%) |
Nov 08, 2012 | 24.17 | 24.23 | 23.60 | 23.73 | 9,886,313 | -0.43(-1.78%) |
Nov 07, 2012 | 24.27 | 24.34 | 23.83 | 24.16 | 6,976,897 | -0.25(-1.01%) |
Nov 06, 2012 | 24.56 | 24.64 | 24.38 | 24.41 | 5,207,861 | -0.04(-0.15%) |
Nov 05, 2012 | 24.07 | 24.51 | 24.02 | 24.45 | 4,533,218 | +0.35(+1.44%) |
Nov 02, 2012 | 24.64 | 24.74 | 24.08 | 24.10 | 7,742,710 | -0.43(-1.75%) |
Nov 01, 2012 | 23.97 | 24.54 | 23.89 | 24.53 | 11,333,854 | +0.72(+3.03%) |
Oct 31, 2012 | 23.72 | 23.91 | 23.55 | 23.81 | 5,213,320 | +0.48(+2.04%) |
Oct 26, 2012 | 23.38 | 23.33 | 23.33 | 23.33 | 6,301,469 | -0.09(-0.39%) |
Oct 25, 2012 | 23.97 | 24.06 | 23.25 | 23.42 | 11,328,260 | -0.27(-1.12%) |
Oct 24, 2012 | 23.77 | 23.86 | 23.58 | 23.69 | 6,285,719 | +0.02(+0.08%) |
Oct 23, 2012 | 23.48 | 23.81 | 23.34 | 23.67 | 8,525,801 | -0.20(-0.84%) |
Oct 19, 2012 | 23.87 | 24.09 | 23.72 | 23.87 | 8,408,016 | -0.05(-0.23%) |
Oct 18, 2012 | 23.57 | 23.98 | 23.54 | 23.92 | 6,361,867 | +0.27(+1.12%) |
Oct 17, 2012 | 23.60 | 23.94 | 23.49 | 23.66 | 9,149,853 | +0.45(+1.93%) |
Oct 16, 2012 | 23.19 | 23.34 | 23.06 | 23.21 | 5,513,345 | +0.19(+0.83%) |
Oct 15, 2012 | 22.64 | 23.06 | 22.50 | 23.02 | 4,211,775 | +0.51(+2.27%) |
Oct 12, 2012 | 22.68 | 22.68 | 22.32 | 22.51 | 4,361,016 | -0.11(-0.49%) |
Oct 11, 2012 | 22.99 | 23.02 | 22.51 | 22.62 | 4,725,964 | -0.17(-0.76%) |
Oct 10, 2012 | 22.85 | 23.05 | 22.73 | 22.79 | 6,206,946 | -0.07(-0.32%) |
Oct 09, 2012 | 23.28 | 23.35 | 22.84 | 22.86 | 6,616,952 | -0.58(-2.46%) |
Oct 08, 2012 | 23.56 | 23.63 | 23.40 | 23.44 | 3,193,038 | -0.18(-0.77%) |
Oct 05, 2012 | 23.58 | 23.91 | 23.56 | 23.62 | 8,570,743 | +0.26(+1.10%) |
Oct 04, 2012 | 23.37 | 23.45 | 23.10 | 23.37 | 5,702,267 | +0.16(+0.71%) |
Oct 03, 2012 | 22.80 | 23.35 | 22.71 | 23.20 | 6,360,284 | +0.50(+2.22%) |
Oct 02, 2012 | 22.76 | 22.79 | 22.48 | 22.70 | 7,885,579 | +0.12(+0.53%) |