Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.48 | 26.14 | 25.46 | 26.05 | 3,175,460 | +0.46(+1.81%) |
Dec 28, 2012 | 25.75 | 25.97 | 25.50 | 25.59 | 2,768,396 | -0.32(-1.24%) |
Dec 27, 2012 | 25.58 | 25.99 | 25.44 | 25.91 | 3,416,939 | +0.37(+1.45%) |
Dec 26, 2012 | 25.90 | 25.99 | 25.22 | 25.54 | 3,581,741 | -0.35(-1.37%) |
Dec 24, 2012 | 25.90 | 25.99 | 25.63 | 25.90 | 1,178,869 | -0.01(-0.03%) |
Dec 21, 2012 | 25.97 | 26.06 | 25.66 | 25.90 | 4,567,185 | -0.09(-0.37%) |
Dec 20, 2012 | 26.13 | 26.18 | 25.59 | 26.00 | 3,704,859 | -0.10(-0.38%) |
Dec 19, 2012 | 26.27 | 26.55 | 26.09 | 26.10 | 4,251,248 | -0.11(-0.41%) |
Dec 18, 2012 | 26.17 | 26.46 | 26.10 | 26.20 | 4,197,964 | +0.13(+0.48%) |
Dec 17, 2012 | 25.57 | 26.09 | 25.53 | 26.08 | 4,652,657 | +0.51(+1.98%) |
Dec 14, 2012 | 25.76 | 25.89 | 25.35 | 25.57 | 4,531,486 | +0.13(+0.50%) |
Dec 13, 2012 | 25.83 | 25.96 | 25.37 | 25.45 | 3,565,054 | -0.39(-1.52%) |
Dec 12, 2012 | 26.19 | 26.19 | 25.65 | 25.84 | 3,756,023 | -0.27(-1.04%) |
Dec 11, 2012 | 25.72 | 26.13 | 25.65 | 26.11 | 5,054,848 | +0.46(+1.78%) |
Dec 10, 2012 | 26.28 | 26.33 | 25.34 | 25.65 | 9,514,189 | -0.68(-2.60%) |
Dec 07, 2012 | 26.44 | 26.54 | 25.98 | 26.34 | 4,961,878 | -0.07(-0.25%) |
Dec 06, 2012 | 26.57 | 26.86 | 26.34 | 26.41 | 6,174,894 | -0.17(-0.63%) |
Dec 05, 2012 | 26.80 | 27.18 | 26.24 | 26.57 | 6,387,877 | -0.23(-0.86%) |
Dec 04, 2012 | 27.57 | 27.62 | 26.72 | 26.80 | 3,851,816 | -0.74(-2.69%) |
Nov 30, 2012 | 27.80 | 27.81 | 27.33 | 27.55 | 4,616,865 | -0.22(-0.79%) |
Nov 29, 2012 | 27.89 | 27.89 | 27.46 | 27.77 | 3,980,909 | -0.05(-0.19%) |
Nov 28, 2012 | 26.73 | 27.84 | 26.70 | 27.82 | 4,300,524 | +1.06(+3.95%) |
Nov 27, 2012 | 26.29 | 27.02 | 26.09 | 26.76 | 4,238,804 | -0.23(-0.85%) |
Nov 26, 2012 | 27.13 | 27.34 | 26.69 | 26.99 | 4,150,436 | -0.21(-0.79%) |
Nov 23, 2012 | 27.01 | 27.21 | 26.97 | 27.21 | 1,105,035 | +0.29(+1.08%) |
Nov 21, 2012 | 27.12 | 27.24 | 26.81 | 26.91 | 2,086,659 | -0.13(-0.47%) |
Nov 20, 2012 | 26.95 | 27.11 | 26.80 | 27.04 | 3,069,379 | +0.10(+0.37%) |
Nov 19, 2012 | 26.75 | 27.20 | 26.72 | 26.94 | 6,441,311 | +0.20(+0.75%) |
Nov 16, 2012 | 26.43 | 26.82 | 26.33 | 26.74 | 3,302,526 | +0.33(+1.27%) |
Nov 15, 2012 | 26.46 | 26.81 | 26.26 | 26.41 | 2,432,660 | -0.10(-0.39%) |
Nov 14, 2012 | 27.00 | 27.23 | 26.34 | 26.51 | 3,931,979 | -0.35(-1.32%) |
Nov 13, 2012 | 27.33 | 27.33 | 26.69 | 26.86 | 4,190,887 | -0.54(-1.97%) |
Nov 12, 2012 | 27.46 | 27.50 | 26.55 | 27.40 | 6,436,026 | +1.16(+4.41%) |
Nov 09, 2012 | 26.28 | 26.64 | 26.22 | 26.24 | 4,604,377 | -0.09(-0.35%) |
Nov 08, 2012 | 27.04 | 27.04 | 26.30 | 26.34 | 3,753,600 | -0.71(-2.61%) |
Nov 07, 2012 | 27.33 | 27.43 | 26.81 | 27.04 | 3,053,611 | -0.53(-1.92%) |
Nov 06, 2012 | 27.21 | 27.57 | 27.10 | 27.57 | 1,818,753 | +0.34(+1.25%) |
Nov 05, 2012 | 27.07 | 27.36 | 27.00 | 27.23 | 1,360,990 | +0.13(+0.46%) |
Nov 02, 2012 | 27.48 | 27.71 | 27.11 | 27.11 | 2,301,288 | -0.30(-1.10%) |
Nov 01, 2012 | 27.06 | 27.58 | 26.77 | 27.41 | 3,612,346 | +0.55(+2.06%) |
Oct 31, 2012 | 27.29 | 27.45 | 26.57 | 26.85 | 4,943,117 | +0.32(+1.19%) |
Oct 26, 2012 | 26.65 | 26.54 | 26.54 | 26.54 | 11,710,099 | -0.09(-0.35%) |
Oct 25, 2012 | 27.05 | 27.18 | 26.55 | 26.63 | 2,757,968 | -0.26(-0.98%) |
Oct 24, 2012 | 26.75 | 26.90 | 26.29 | 26.90 | 5,924,112 | +0.18(+0.68%) |
Oct 23, 2012 | 27.19 | 27.24 | 26.44 | 26.71 | 6,488,050 | -1.90(-6.66%) |
Oct 19, 2012 | 28.92 | 28.99 | 28.43 | 28.62 | 5,608,616 | -0.35(-1.22%) |
Oct 18, 2012 | 28.99 | 29.04 | 28.67 | 28.97 | 2,598,918 | -0.01(-0.02%) |
Oct 17, 2012 | 28.82 | 29.14 | 28.65 | 28.98 | 2,468,327 | +0.10(+0.34%) |
Oct 16, 2012 | 28.18 | 28.89 | 28.18 | 28.88 | 3,930,242 | +0.79(+2.83%) |
Oct 15, 2012 | 27.78 | 28.24 | 27.62 | 28.08 | 3,062,176 | +0.33(+1.19%) |
Oct 12, 2012 | 27.51 | 27.91 | 27.46 | 27.75 | 2,764,582 | +0.29(+1.06%) |
Oct 11, 2012 | 27.62 | 27.69 | 27.45 | 27.46 | 1,550,096 | +0.08(+0.28%) |
Oct 10, 2012 | 27.53 | 27.71 | 27.34 | 27.39 | 1,545,772 | -0.08(-0.30%) |
Oct 09, 2012 | 27.69 | 27.89 | 27.42 | 27.47 | 1,736,883 | -0.20(-0.71%) |
Oct 08, 2012 | 27.96 | 27.98 | 27.63 | 27.67 | 1,496,137 | -0.27(-0.98%) |
Oct 05, 2012 | 28.09 | 28.14 | 27.78 | 27.94 | 2,212,903 | -0.02(-0.09%) |
Oct 04, 2012 | 27.69 | 28.12 | 27.61 | 27.96 | 3,619,350 | +0.41(+1.47%) |
Oct 03, 2012 | 27.71 | 27.80 | 27.51 | 27.56 | 2,239,702 | -0.11(-0.38%) |
Oct 02, 2012 | 27.22 | 27.67 | 27.09 | 27.67 | 2,953,694 | +0.44(+1.62%) |