Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.05 | 24.47 | 24.03 | 24.38 | 1,121,129 | +0.32(+1.33%) |
Dec 28, 2012 | 23.93 | 24.19 | 23.89 | 24.06 | 1,602,447 | -0.08(-0.33%) |
Dec 27, 2012 | 24.14 | 24.25 | 23.93 | 24.14 | 1,972,770 | +0.01(+0.03%) |
Dec 26, 2012 | 24.35 | 24.39 | 24.06 | 24.13 | 1,076,042 | -0.25(-1.04%) |
Dec 24, 2012 | 24.34 | 24.53 | 24.30 | 24.39 | 1,245,455 | +0.03(+0.14%) |
Dec 21, 2012 | 24.55 | 24.61 | 24.30 | 24.35 | 2,322,956 | -0.35(-1.43%) |
Dec 20, 2012 | 24.29 | 24.73 | 24.29 | 24.71 | 1,133,448 | +0.39(+1.59%) |
Dec 19, 2012 | 24.11 | 24.39 | 24.07 | 24.32 | 1,823,257 | +0.21(+0.88%) |
Dec 18, 2012 | 23.91 | 24.21 | 23.88 | 24.11 | 1,155,366 | +0.17(+0.72%) |
Dec 17, 2012 | 23.74 | 23.94 | 23.72 | 23.94 | 945,552 | +0.26(+1.10%) |
Dec 14, 2012 | 23.52 | 23.80 | 23.49 | 23.68 | 909,509 | +0.13(+0.56%) |
Dec 13, 2012 | 23.84 | 23.86 | 23.48 | 23.54 | 1,456,270 | -0.24(-1.01%) |
Dec 12, 2012 | 23.78 | 23.88 | 23.62 | 23.78 | 899,797 | +0.07(+0.28%) |
Dec 11, 2012 | 23.76 | 23.94 | 23.66 | 23.72 | 805,035 | -0.04(-0.17%) |
Dec 10, 2012 | 23.48 | 23.76 | 23.37 | 23.76 | 824,351 | +0.32(+1.36%) |
Dec 07, 2012 | 23.51 | 23.64 | 23.41 | 23.44 | 1,228,943 | +0.05(+0.23%) |
Dec 06, 2012 | 23.17 | 23.39 | 23.17 | 23.38 | 1,188,506 | +0.15(+0.63%) |
Dec 05, 2012 | 23.04 | 23.26 | 22.98 | 23.24 | 1,124,264 | +0.19(+0.84%) |
Dec 04, 2012 | 23.07 | 23.16 | 23.00 | 23.04 | 829,238 | -0.07(-0.29%) |
Nov 30, 2012 | 22.98 | 23.26 | 22.90 | 23.11 | 1,226,063 | +0.18(+0.78%) |
Nov 29, 2012 | 22.97 | 23.11 | 22.81 | 22.93 | 1,460,874 | +0.05(+0.20%) |
Nov 28, 2012 | 22.60 | 22.91 | 22.53 | 22.88 | 1,158,627 | +0.15(+0.64%) |
Nov 27, 2012 | 22.84 | 22.95 | 22.72 | 22.74 | 813,478 | -0.10(-0.44%) |
Nov 26, 2012 | 22.65 | 22.86 | 22.65 | 22.84 | 932,614 | -0.01(-0.06%) |
Nov 23, 2012 | 22.80 | 22.96 | 22.78 | 22.85 | 510,374 | +0.05(+0.23%) |
Nov 21, 2012 | 22.61 | 22.80 | 22.39 | 22.80 | 2,562,885 | +0.28(+1.24%) |
Nov 20, 2012 | 22.25 | 22.54 | 22.22 | 22.52 | 998,940 | +0.31(+1.41%) |
Nov 19, 2012 | 22.06 | 22.23 | 21.97 | 22.21 | 1,293,897 | +0.30(+1.37%) |
Nov 16, 2012 | 21.89 | 21.95 | 21.55 | 21.91 | 1,445,290 | +0.04(+0.18%) |
Nov 15, 2012 | 22.11 | 22.19 | 21.79 | 21.87 | 1,128,966 | -0.22(-0.99%) |
Nov 14, 2012 | 22.64 | 22.71 | 22.02 | 22.09 | 1,322,643 | -0.53(-2.35%) |
Nov 13, 2012 | 22.56 | 22.70 | 22.51 | 22.62 | 952,532 | -0.11(-0.50%) |
Nov 12, 2012 | 22.58 | 22.91 | 22.49 | 22.73 | 1,102,978 | +0.23(+1.01%) |
Nov 09, 2012 | 22.45 | 22.70 | 22.35 | 22.50 | 807,686 | -0.07(-0.30%) |
Nov 08, 2012 | 22.86 | 22.97 | 22.57 | 22.57 | 936,563 | -0.31(-1.37%) |
Nov 07, 2012 | 23.09 | 23.11 | 22.83 | 22.88 | 985,585 | -0.31(-1.32%) |
Nov 06, 2012 | 23.35 | 23.38 | 23.11 | 23.19 | 736,695 | +0.00(+0.00%) |
Nov 05, 2012 | 23.22 | 23.38 | 23.08 | 23.19 | 616,520 | -0.15(-0.63%) |
Nov 02, 2012 | 23.46 | 23.56 | 23.26 | 23.34 | 945,879 | +0.08(+0.34%) |
Nov 01, 2012 | 22.92 | 23.49 | 22.84 | 23.26 | 903,955 | +0.35(+1.51%) |
Oct 31, 2012 | 23.08 | 23.16 | 22.77 | 22.91 | 1,158,861 | +0.49(+2.19%) |
Oct 26, 2012 | 22.45 | 22.42 | 22.42 | 22.42 | 996,879 | -0.07(-0.29%) |
Oct 25, 2012 | 22.82 | 22.92 | 22.43 | 22.48 | 1,007,957 | -0.11(-0.50%) |
Oct 24, 2012 | 22.70 | 22.76 | 22.52 | 22.60 | 867,313 | +0.00(+0.00%) |
Oct 23, 2012 | 22.61 | 22.73 | 22.27 | 22.60 | 1,331,610 | -0.15(-0.64%) |
Oct 19, 2012 | 22.70 | 22.88 | 22.69 | 22.74 | 1,518,970 | -0.13(-0.58%) |
Oct 18, 2012 | 22.76 | 22.88 | 22.69 | 22.87 | 1,741,703 | +0.09(+0.38%) |
Oct 17, 2012 | 22.83 | 22.95 | 22.76 | 22.79 | 1,840,692 | +0.03(+0.15%) |
Oct 16, 2012 | 22.33 | 22.83 | 22.33 | 22.76 | 1,791,540 | +0.40(+1.77%) |
Oct 15, 2012 | 22.10 | 22.37 | 21.97 | 22.36 | 1,525,081 | +0.17(+0.77%) |
Oct 12, 2012 | 22.12 | 22.23 | 22.02 | 22.19 | 1,126,882 | +0.01(+0.06%) |
Oct 11, 2012 | 21.95 | 22.29 | 21.88 | 22.17 | 1,722,699 | +0.32(+1.48%) |
Oct 10, 2012 | 22.17 | 22.23 | 21.71 | 21.85 | 2,325,872 | -0.35(-1.58%) |
Oct 09, 2012 | 22.31 | 22.35 | 22.10 | 22.20 | 1,133,082 | -0.03(-0.12%) |
Oct 08, 2012 | 22.26 | 22.29 | 22.18 | 22.23 | 307,298 | -0.11(-0.47%) |
Oct 05, 2012 | 22.52 | 22.67 | 22.24 | 22.33 | 1,001,647 | +0.00(+0.00%) |
Oct 04, 2012 | 22.37 | 22.60 | 22.27 | 22.33 | 1,141,227 | +0.11(+0.47%) |
Oct 03, 2012 | 22.43 | 22.46 | 22.18 | 22.23 | 1,371,516 | -0.18(-0.79%) |
Oct 02, 2012 | 22.79 | 22.82 | 22.33 | 22.41 | 1,718,479 | -0.26(-1.16%) |