Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.04 | 21.29 | 20.92 | 21.24 | 12,449,484 | +0.21(+1.02%) |
Dec 28, 2012 | 21.01 | 21.15 | 20.99 | 21.03 | 8,226,968 | -0.20(-0.96%) |
Dec 27, 2012 | 21.33 | 21.35 | 21.06 | 21.23 | 9,099,700 | -0.03(-0.14%) |
Dec 26, 2012 | 21.32 | 21.42 | 21.24 | 21.26 | 5,526,964 | -0.02(-0.10%) |
Dec 24, 2012 | 21.37 | 21.42 | 21.25 | 21.28 | 4,736,752 | -0.20(-0.95%) |
Dec 21, 2012 | 21.28 | 21.49 | 21.26 | 21.49 | 11,707,193 | -0.06(-0.26%) |
Dec 20, 2012 | 21.42 | 21.58 | 21.40 | 21.54 | 9,477,686 | +0.06(+0.28%) |
Dec 19, 2012 | 21.38 | 21.59 | 21.37 | 21.48 | 12,883,063 | +0.05(+0.21%) |
Dec 18, 2012 | 21.31 | 21.47 | 21.30 | 21.44 | 11,864,749 | +0.16(+0.74%) |
Dec 17, 2012 | 21.04 | 21.29 | 21.02 | 21.28 | 10,452,233 | +0.16(+0.77%) |
Dec 14, 2012 | 21.00 | 21.16 | 21.00 | 21.12 | 8,934,330 | -0.04(-0.19%) |
Dec 13, 2012 | 21.26 | 21.30 | 21.01 | 21.16 | 10,595,976 | -0.08(-0.36%) |
Dec 12, 2012 | 21.19 | 21.37 | 21.14 | 21.23 | 8,292,964 | +0.23(+1.09%) |
Dec 11, 2012 | 20.99 | 21.13 | 20.97 | 21.00 | 5,215,933 | +0.09(+0.44%) |
Dec 10, 2012 | 21.00 | 21.06 | 20.90 | 20.91 | 6,945,894 | -0.04(-0.19%) |
Dec 07, 2012 | 21.00 | 21.01 | 20.88 | 20.95 | 8,381,082 | -0.12(-0.58%) |
Dec 06, 2012 | 21.13 | 21.16 | 20.98 | 21.08 | 6,913,834 | +0.00(+0.00%) |
Dec 05, 2012 | 20.85 | 21.13 | 20.84 | 21.08 | 10,608,429 | +0.16(+0.76%) |
Dec 04, 2012 | 20.94 | 20.96 | 20.82 | 20.92 | 11,844,027 | -0.39(-1.82%) |
Nov 30, 2012 | 21.10 | 21.33 | 21.07 | 21.31 | 8,424,185 | +0.23(+1.11%) |
Nov 29, 2012 | 21.13 | 21.21 | 21.03 | 21.07 | 9,199,659 | -0.09(-0.43%) |
Nov 28, 2012 | 20.78 | 21.17 | 20.71 | 21.16 | 17,176,282 | +0.07(+0.31%) |
Nov 27, 2012 | 21.19 | 21.29 | 21.07 | 21.10 | 6,444,972 | -0.12(-0.59%) |
Nov 26, 2012 | 21.28 | 21.28 | 21.11 | 21.22 | 8,493,564 | -0.22(-1.01%) |
Nov 23, 2012 | 21.34 | 21.45 | 21.30 | 21.44 | 4,436,270 | +0.21(+1.01%) |
Nov 21, 2012 | 21.11 | 21.24 | 21.03 | 21.22 | 8,465,121 | +0.19(+0.92%) |
Nov 20, 2012 | 21.10 | 21.17 | 20.88 | 21.03 | 9,209,892 | -0.01(-0.02%) |
Nov 19, 2012 | 20.87 | 21.04 | 20.79 | 21.03 | 11,397,088 | +0.61(+3.00%) |
Nov 16, 2012 | 20.48 | 20.51 | 20.19 | 20.42 | 12,966,149 | -0.14(-0.67%) |
Nov 15, 2012 | 20.49 | 20.95 | 20.45 | 20.56 | 15,410,894 | +0.07(+0.35%) |
Nov 14, 2012 | 20.85 | 20.85 | 20.46 | 20.49 | 7,984,214 | -0.19(-0.94%) |
Nov 13, 2012 | 20.63 | 20.89 | 20.61 | 20.68 | 9,141,857 | -0.21(-1.00%) |
Nov 12, 2012 | 20.97 | 20.97 | 20.76 | 20.89 | 6,835,113 | +0.06(+0.27%) |
Nov 09, 2012 | 20.79 | 21.03 | 20.77 | 20.84 | 8,299,344 | +0.02(+0.07%) |
Nov 08, 2012 | 21.21 | 21.35 | 20.82 | 20.82 | 15,238,131 | -0.53(-2.49%) |
Nov 07, 2012 | 21.45 | 21.49 | 21.15 | 21.35 | 24,240,730 | -0.36(-1.67%) |
Nov 06, 2012 | 21.36 | 21.74 | 21.34 | 21.71 | 11,590,620 | +0.43(+2.04%) |
Nov 05, 2012 | 21.23 | 21.35 | 21.16 | 21.28 | 12,638,459 | -0.15(-0.71%) |
Nov 02, 2012 | 21.62 | 21.65 | 21.40 | 21.43 | 9,937,519 | -0.24(-1.12%) |
Nov 01, 2012 | 21.77 | 21.78 | 21.63 | 21.67 | 12,095,063 | +0.07(+0.30%) |
Oct 31, 2012 | 21.83 | 21.89 | 21.56 | 21.61 | 18,109,996 | +0.58(+2.78%) |
Oct 26, 2012 | 21.08 | 21.02 | 21.02 | 21.02 | 8,742,770 | -0.02(-0.10%) |
Oct 25, 2012 | 21.11 | 21.15 | 20.93 | 21.04 | 8,961,688 | +0.00(+0.00%) |
Oct 24, 2012 | 20.98 | 21.15 | 20.93 | 21.04 | 12,282,849 | +0.19(+0.89%) |
Oct 23, 2012 | 21.11 | 21.11 | 20.80 | 20.86 | 17,183,674 | -0.86(-3.94%) |
Oct 19, 2012 | 22.00 | 22.01 | 21.62 | 21.71 | 11,115,075 | -0.22(-0.99%) |
Oct 18, 2012 | 21.96 | 22.12 | 21.67 | 21.93 | 30,934,010 | -0.00(-0.02%) |
Oct 17, 2012 | 21.95 | 22.00 | 21.76 | 21.93 | 21,051,734 | +0.62(+2.93%) |
Oct 16, 2012 | 21.14 | 21.33 | 21.12 | 21.31 | 9,452,037 | +0.37(+1.78%) |
Oct 15, 2012 | 20.97 | 21.01 | 20.79 | 20.94 | 8,682,707 | -0.14(-0.67%) |
Oct 12, 2012 | 21.15 | 21.21 | 20.94 | 21.08 | 7,408,898 | -0.14(-0.66%) |
Oct 11, 2012 | 21.26 | 21.40 | 21.19 | 21.22 | 6,511,812 | +0.17(+0.79%) |
Oct 10, 2012 | 21.10 | 21.26 | 21.01 | 21.05 | 6,977,213 | -0.12(-0.55%) |
Oct 09, 2012 | 21.29 | 21.53 | 21.08 | 21.17 | 7,596,678 | -0.12(-0.57%) |
Oct 08, 2012 | 21.14 | 21.31 | 21.11 | 21.29 | 4,790,613 | +0.06(+0.26%) |
Oct 05, 2012 | 21.42 | 21.51 | 21.21 | 21.23 | 6,368,815 | -0.21(-0.99%) |
Oct 04, 2012 | 21.14 | 21.45 | 21.12 | 21.45 | 12,571,307 | +0.16(+0.76%) |
Oct 03, 2012 | 21.42 | 21.48 | 21.22 | 21.29 | 8,031,174 | -0.23(-1.08%) |
Oct 02, 2012 | 21.43 | 21.52 | 21.33 | 21.52 | 11,309,161 | +0.25(+1.16%) |