Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.53 | 26.19 | 25.50 | 26.10 | 3,169,695 | +0.46(+1.81%) |
Dec 28, 2012 | 25.79 | 26.02 | 25.55 | 25.64 | 2,763,370 | -0.32(-1.24%) |
Dec 27, 2012 | 25.63 | 26.04 | 25.48 | 25.96 | 3,410,735 | +0.37(+1.45%) |
Dec 26, 2012 | 25.95 | 26.04 | 25.26 | 25.59 | 3,575,239 | -0.35(-1.37%) |
Dec 24, 2012 | 25.95 | 26.03 | 25.68 | 25.94 | 1,176,729 | -0.01(-0.03%) |
Dec 21, 2012 | 26.02 | 26.11 | 25.71 | 25.95 | 4,558,893 | -0.10(-0.37%) |
Dec 20, 2012 | 26.18 | 26.22 | 25.64 | 26.05 | 3,698,133 | -0.10(-0.38%) |
Dec 19, 2012 | 26.32 | 26.60 | 26.13 | 26.15 | 4,243,530 | -0.11(-0.41%) |
Dec 18, 2012 | 26.22 | 26.50 | 26.15 | 26.25 | 4,190,342 | +0.13(+0.48%) |
Dec 17, 2012 | 25.61 | 26.14 | 25.57 | 26.13 | 4,644,210 | +0.51(+1.98%) |
Dec 14, 2012 | 25.80 | 25.93 | 25.40 | 25.62 | 4,523,259 | +0.13(+0.50%) |
Dec 13, 2012 | 25.88 | 26.00 | 25.42 | 25.49 | 3,558,581 | -0.39(-1.52%) |
Dec 12, 2012 | 26.24 | 26.24 | 25.69 | 25.89 | 3,749,204 | -0.27(-1.04%) |
Dec 11, 2012 | 25.77 | 26.18 | 25.70 | 26.16 | 5,045,671 | +0.46(+1.78%) |
Dec 10, 2012 | 26.33 | 26.38 | 25.39 | 25.70 | 9,496,916 | -0.68(-2.59%) |
Dec 07, 2012 | 26.49 | 26.59 | 26.02 | 26.39 | 4,952,869 | -0.07(-0.25%) |
Dec 06, 2012 | 26.62 | 26.90 | 26.39 | 26.45 | 6,163,683 | -0.17(-0.63%) |
Dec 05, 2012 | 26.85 | 27.23 | 26.29 | 26.62 | 6,376,281 | -0.23(-0.86%) |
Dec 04, 2012 | 27.62 | 27.67 | 26.77 | 26.85 | 3,844,823 | -0.74(-2.69%) |
Nov 30, 2012 | 27.85 | 27.86 | 27.38 | 27.60 | 4,608,483 | -0.22(-0.79%) |
Nov 29, 2012 | 27.94 | 27.94 | 27.51 | 27.82 | 3,973,682 | -0.05(-0.19%) |
Nov 28, 2012 | 26.78 | 27.89 | 26.74 | 27.87 | 4,292,717 | +1.06(+3.95%) |
Nov 27, 2012 | 26.34 | 27.07 | 26.14 | 26.81 | 4,231,109 | -0.23(-0.85%) |
Nov 26, 2012 | 27.18 | 27.39 | 26.73 | 27.04 | 4,142,901 | -0.21(-0.79%) |
Nov 23, 2012 | 27.06 | 27.26 | 27.01 | 27.26 | 1,103,029 | +0.29(+1.08%) |
Nov 21, 2012 | 27.17 | 27.29 | 26.86 | 26.96 | 2,082,871 | -0.13(-0.47%) |
Nov 20, 2012 | 27.00 | 27.16 | 26.85 | 27.09 | 3,063,807 | +0.10(+0.37%) |
Nov 19, 2012 | 26.80 | 27.25 | 26.77 | 26.99 | 6,429,618 | +0.20(+0.75%) |
Nov 16, 2012 | 26.48 | 26.87 | 26.38 | 26.79 | 3,296,531 | +0.34(+1.27%) |
Nov 15, 2012 | 26.51 | 26.86 | 26.31 | 26.45 | 2,428,243 | -0.10(-0.39%) |
Nov 14, 2012 | 27.05 | 27.28 | 26.39 | 26.56 | 3,924,841 | -0.35(-1.32%) |
Nov 13, 2012 | 27.38 | 27.38 | 26.74 | 26.91 | 4,183,280 | -0.54(-1.97%) |
Nov 12, 2012 | 27.51 | 27.55 | 26.60 | 27.45 | 6,424,343 | +1.16(+4.41%) |
Nov 09, 2012 | 26.33 | 26.69 | 26.26 | 26.29 | 4,596,019 | -0.09(-0.35%) |
Nov 08, 2012 | 27.09 | 27.09 | 26.35 | 26.38 | 3,746,786 | -0.71(-2.61%) |
Nov 07, 2012 | 27.38 | 27.48 | 26.85 | 27.09 | 3,048,067 | -0.53(-1.92%) |
Nov 06, 2012 | 27.26 | 27.62 | 27.15 | 27.62 | 1,815,452 | +0.34(+1.25%) |
Nov 05, 2012 | 27.12 | 27.41 | 27.05 | 27.28 | 1,358,519 | +0.13(+0.46%) |
Nov 02, 2012 | 27.53 | 27.76 | 27.16 | 27.16 | 2,297,110 | -0.30(-1.10%) |
Nov 01, 2012 | 27.11 | 27.63 | 26.82 | 27.46 | 3,605,788 | +0.56(+2.06%) |
Oct 31, 2012 | 27.34 | 27.50 | 26.62 | 26.90 | 4,934,143 | +0.32(+1.19%) |
Oct 26, 2012 | 26.70 | 26.59 | 26.59 | 26.59 | 11,688,841 | -0.09(-0.35%) |
Oct 25, 2012 | 27.10 | 27.23 | 26.60 | 26.68 | 2,752,961 | -0.26(-0.98%) |
Oct 24, 2012 | 26.80 | 26.95 | 26.34 | 26.95 | 5,913,357 | +0.18(+0.68%) |
Oct 23, 2012 | 27.24 | 27.29 | 26.48 | 26.76 | 6,476,272 | -1.91(-6.66%) |
Oct 19, 2012 | 28.97 | 29.04 | 28.48 | 28.67 | 5,598,434 | -0.35(-1.22%) |
Oct 18, 2012 | 29.04 | 29.09 | 28.72 | 29.03 | 2,594,200 | -0.01(-0.02%) |
Oct 17, 2012 | 28.87 | 29.20 | 28.70 | 29.03 | 2,463,846 | +0.10(+0.34%) |
Oct 16, 2012 | 28.23 | 28.94 | 28.23 | 28.93 | 3,923,107 | +0.80(+2.83%) |
Oct 15, 2012 | 27.83 | 28.29 | 27.67 | 28.14 | 3,056,617 | +0.33(+1.19%) |
Oct 12, 2012 | 27.56 | 27.96 | 27.51 | 27.81 | 2,759,563 | +0.29(+1.06%) |
Oct 11, 2012 | 27.67 | 27.74 | 27.50 | 27.51 | 1,547,282 | +0.08(+0.28%) |
Oct 10, 2012 | 27.58 | 27.76 | 27.39 | 27.44 | 1,542,966 | -0.08(-0.30%) |
Oct 09, 2012 | 27.74 | 27.94 | 27.47 | 27.52 | 1,733,730 | -0.20(-0.71%) |
Oct 08, 2012 | 28.02 | 28.03 | 27.68 | 27.72 | 1,493,421 | -0.28(-0.98%) |
Oct 05, 2012 | 28.14 | 28.19 | 27.83 | 27.99 | 2,208,886 | -0.02(-0.09%) |
Oct 04, 2012 | 27.74 | 28.17 | 27.66 | 28.02 | 3,612,780 | +0.41(+1.47%) |
Oct 03, 2012 | 27.76 | 27.85 | 27.56 | 27.61 | 2,235,636 | -0.11(-0.38%) |
Oct 02, 2012 | 27.27 | 27.72 | 27.14 | 27.72 | 2,948,332 | +0.44(+1.62%) |