Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.78 | 22.51 | 21.75 | 22.50 | 5,865,443 | +0.68(+3.09%) |
Dec 28, 2012 | 21.98 | 22.06 | 21.80 | 21.83 | 4,580,503 | -0.32(-1.47%) |
Dec 27, 2012 | 22.04 | 22.20 | 21.71 | 22.15 | 5,082,449 | +0.13(+0.58%) |
Dec 26, 2012 | 22.37 | 22.38 | 21.93 | 22.03 | 4,169,373 | -0.25(-1.14%) |
Dec 24, 2012 | 22.09 | 22.50 | 22.06 | 22.28 | 2,994,519 | +0.08(+0.37%) |
Dec 21, 2012 | 21.91 | 22.33 | 21.85 | 22.20 | 11,938,595 | -0.04(-0.19%) |
Dec 20, 2012 | 22.30 | 22.38 | 22.13 | 22.24 | 7,294,669 | +0.01(+0.06%) |
Dec 19, 2012 | 22.50 | 22.66 | 22.20 | 22.23 | 11,829,297 | -0.28(-1.24%) |
Dec 18, 2012 | 22.55 | 22.64 | 22.41 | 22.50 | 6,869,561 | +0.01(+0.06%) |
Dec 17, 2012 | 22.48 | 22.63 | 22.30 | 22.49 | 7,748,684 | +0.05(+0.21%) |
Dec 14, 2012 | 22.04 | 22.50 | 22.04 | 22.44 | 9,650,601 | +0.38(+1.72%) |
Dec 13, 2012 | 21.97 | 22.16 | 21.79 | 22.06 | 8,683,078 | +0.09(+0.41%) |
Dec 12, 2012 | 22.08 | 22.23 | 21.66 | 21.98 | 11,150,753 | +0.04(+0.16%) |
Dec 11, 2012 | 22.19 | 22.42 | 21.85 | 21.94 | 12,233,674 | -0.21(-0.95%) |
Dec 10, 2012 | 21.61 | 22.32 | 21.60 | 22.15 | 12,071,583 | +0.47(+2.16%) |
Dec 07, 2012 | 21.38 | 21.70 | 21.20 | 21.68 | 11,732,706 | +0.46(+2.19%) |
Dec 06, 2012 | 20.70 | 21.31 | 20.63 | 21.22 | 11,992,995 | +0.46(+2.22%) |
Dec 05, 2012 | 21.22 | 21.39 | 20.54 | 20.76 | 8,927,895 | -0.38(-1.78%) |
Dec 04, 2012 | 21.21 | 21.39 | 21.10 | 21.13 | 6,632,289 | -0.14(-0.64%) |
Nov 30, 2012 | 21.16 | 21.34 | 21.03 | 21.27 | 7,204,186 | +0.03(+0.15%) |
Nov 29, 2012 | 21.23 | 21.40 | 21.11 | 21.24 | 7,407,063 | +0.07(+0.34%) |
Nov 28, 2012 | 20.70 | 21.28 | 20.61 | 21.16 | 8,290,414 | +0.24(+1.13%) |
Nov 27, 2012 | 21.20 | 21.21 | 20.89 | 20.93 | 8,344,010 | -0.17(-0.80%) |
Nov 26, 2012 | 20.99 | 21.11 | 20.84 | 21.10 | 6,549,869 | +0.03(+0.14%) |
Nov 23, 2012 | 20.80 | 21.08 | 20.77 | 21.07 | 2,809,877 | +0.41(+1.99%) |
Nov 21, 2012 | 20.53 | 20.72 | 20.41 | 20.66 | 5,832,591 | +0.30(+1.46%) |
Nov 20, 2012 | 20.20 | 20.65 | 20.12 | 20.36 | 9,128,449 | +0.15(+0.76%) |
Nov 19, 2012 | 19.60 | 20.25 | 19.59 | 20.21 | 9,723,551 | +0.80(+4.10%) |
Nov 16, 2012 | 19.30 | 19.47 | 19.11 | 19.41 | 10,243,380 | +0.10(+0.52%) |
Nov 15, 2012 | 19.03 | 19.42 | 18.95 | 19.31 | 8,828,504 | +0.33(+1.75%) |
Nov 14, 2012 | 19.39 | 19.45 | 18.92 | 18.98 | 8,190,102 | -0.27(-1.43%) |
Nov 13, 2012 | 19.16 | 19.62 | 19.02 | 19.25 | 6,095,277 | +0.01(+0.04%) |
Nov 12, 2012 | 19.11 | 19.55 | 19.11 | 19.25 | 7,409,205 | +0.27(+1.43%) |
Nov 09, 2012 | 19.14 | 19.24 | 18.81 | 18.97 | 9,139,406 | -0.43(-2.19%) |
Nov 08, 2012 | 19.80 | 20.05 | 19.37 | 19.40 | 7,109,126 | -0.41(-2.07%) |
Nov 07, 2012 | 20.02 | 20.28 | 19.60 | 19.81 | 7,670,287 | -0.54(-2.67%) |
Nov 06, 2012 | 19.66 | 20.43 | 19.63 | 20.35 | 11,910,527 | +0.79(+4.05%) |
Nov 05, 2012 | 18.95 | 19.75 | 18.95 | 19.56 | 9,404,623 | +0.61(+3.22%) |
Nov 02, 2012 | 19.49 | 19.49 | 18.70 | 18.95 | 9,504,523 | -0.35(-1.81%) |
Nov 01, 2012 | 19.60 | 19.71 | 18.78 | 19.30 | 10,165,355 | -0.32(-1.64%) |
Oct 31, 2012 | 19.88 | 19.93 | 19.29 | 19.62 | 7,671,628 | -0.24(-1.22%) |
Oct 26, 2012 | 19.49 | 19.86 | 19.86 | 19.86 | 13,666,627 | +0.59(+3.06%) |
Oct 25, 2012 | 19.28 | 19.47 | 19.06 | 19.27 | 3,966,300 | +0.09(+0.48%) |
Oct 24, 2012 | 19.14 | 19.49 | 19.06 | 19.18 | 4,879,597 | +0.16(+0.85%) |
Oct 23, 2012 | 19.11 | 19.19 | 18.79 | 19.02 | 7,216,157 | -0.60(-3.08%) |
Oct 19, 2012 | 19.70 | 19.88 | 19.45 | 19.62 | 6,842,123 | +0.05(+0.27%) |
Oct 18, 2012 | 19.87 | 19.94 | 19.52 | 19.57 | 7,825,494 | -0.34(-1.72%) |
Oct 17, 2012 | 19.76 | 20.04 | 19.67 | 19.91 | 5,632,154 | +0.25(+1.27%) |
Oct 16, 2012 | 19.58 | 19.81 | 19.47 | 19.66 | 5,398,538 | +0.24(+1.23%) |
Oct 15, 2012 | 19.37 | 19.59 | 19.14 | 19.42 | 6,030,773 | +0.03(+0.15%) |
Oct 12, 2012 | 19.52 | 19.63 | 18.84 | 19.40 | 11,664,420 | -0.13(-0.66%) |
Oct 11, 2012 | 20.18 | 20.24 | 19.51 | 19.52 | 10,098,584 | -0.23(-1.16%) |
Oct 10, 2012 | 20.27 | 20.60 | 19.57 | 19.75 | 14,865,798 | -0.65(-3.20%) |
Oct 09, 2012 | 20.91 | 21.08 | 20.40 | 20.41 | 11,545,167 | -0.28(-1.36%) |
Oct 08, 2012 | 20.44 | 21.45 | 20.18 | 20.69 | 26,068,612 | +1.09(+5.56%) |
Oct 05, 2012 | 20.00 | 20.33 | 19.55 | 19.60 | 9,151,254 | -0.26(-1.30%) |
Oct 04, 2012 | 19.57 | 19.92 | 19.52 | 19.86 | 7,857,053 | +0.38(+1.96%) |
Oct 03, 2012 | 19.79 | 19.79 | 19.45 | 19.47 | 6,128,532 | -0.31(-1.57%) |
Oct 02, 2012 | 19.80 | 19.93 | 19.71 | 19.79 | 5,610,870 | +0.02(+0.09%) |