Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.16 | 20.50 | 20.13 | 20.49 | 13,248,663 | +0.16(+0.77%) |
Dec 28, 2012 | 20.27 | 20.42 | 20.25 | 20.34 | 10,788,744 | -0.08(-0.39%) |
Dec 27, 2012 | 20.30 | 20.47 | 20.17 | 20.42 | 11,352,614 | -0.02(-0.10%) |
Dec 26, 2012 | 20.62 | 20.72 | 20.41 | 20.44 | 6,452,625 | -0.23(-1.11%) |
Dec 24, 2012 | 20.68 | 20.77 | 20.61 | 20.67 | 3,281,350 | -0.07(-0.35%) |
Dec 21, 2012 | 20.73 | 20.78 | 20.50 | 20.74 | 30,592,806 | -0.25(-1.19%) |
Dec 20, 2012 | 20.89 | 21.00 | 20.81 | 20.99 | 13,366,281 | +0.10(+0.50%) |
Dec 19, 2012 | 20.83 | 21.00 | 20.76 | 20.88 | 16,235,918 | +0.04(+0.19%) |
Dec 18, 2012 | 20.96 | 21.06 | 20.72 | 20.84 | 23,945,438 | -0.13(-0.61%) |
Dec 17, 2012 | 20.94 | 21.06 | 20.86 | 20.97 | 15,754,778 | +0.01(+0.04%) |
Dec 14, 2012 | 21.01 | 21.03 | 20.92 | 20.96 | 10,624,616 | -0.05(-0.23%) |
Dec 13, 2012 | 20.93 | 21.07 | 20.73 | 21.01 | 13,296,343 | +0.05(+0.23%) |
Dec 12, 2012 | 20.99 | 21.09 | 20.78 | 20.96 | 13,144,029 | -0.07(-0.34%) |
Dec 11, 2012 | 20.95 | 21.12 | 20.92 | 21.04 | 14,742,813 | +0.15(+0.73%) |
Dec 10, 2012 | 20.63 | 21.01 | 20.62 | 20.88 | 14,202,272 | +0.29(+1.41%) |
Dec 07, 2012 | 20.66 | 20.72 | 20.37 | 20.59 | 13,279,383 | +0.05(+0.24%) |
Dec 06, 2012 | 20.57 | 20.65 | 20.45 | 20.54 | 9,685,108 | +0.02(+0.12%) |
Dec 05, 2012 | 20.70 | 20.85 | 20.50 | 20.52 | 16,446,246 | -0.21(-1.01%) |
Dec 04, 2012 | 20.70 | 20.83 | 20.61 | 20.73 | 12,340,727 | -0.11(-0.54%) |
Nov 30, 2012 | 20.70 | 20.92 | 20.70 | 20.84 | 15,164,911 | +0.09(+0.43%) |
Nov 29, 2012 | 20.75 | 20.77 | 20.55 | 20.75 | 16,172,451 | +0.10(+0.47%) |
Nov 28, 2012 | 20.25 | 20.69 | 20.25 | 20.66 | 18,374,844 | +0.31(+1.54%) |
Nov 27, 2012 | 20.57 | 20.62 | 20.33 | 20.34 | 12,054,693 | -0.19(-0.94%) |
Nov 26, 2012 | 20.53 | 20.60 | 20.44 | 20.54 | 13,501,463 | -0.09(-0.43%) |
Nov 23, 2012 | 20.46 | 20.65 | 20.36 | 20.63 | 7,553,313 | +0.17(+0.83%) |
Nov 21, 2012 | 20.70 | 20.85 | 20.34 | 20.46 | 17,604,418 | -0.10(-0.51%) |
Nov 20, 2012 | 20.94 | 20.96 | 20.53 | 20.56 | 14,350,605 | -0.23(-1.12%) |
Nov 19, 2012 | 20.79 | 20.86 | 20.54 | 20.79 | 13,182,983 | +0.22(+1.06%) |
Nov 16, 2012 | 20.21 | 20.61 | 20.15 | 20.58 | 23,374,812 | +0.36(+1.80%) |
Nov 15, 2012 | 20.15 | 20.27 | 19.72 | 20.21 | 23,605,588 | -0.03(-0.14%) |
Nov 14, 2012 | 20.74 | 20.78 | 20.21 | 20.24 | 22,954,246 | -0.48(-2.31%) |
Nov 13, 2012 | 20.80 | 20.97 | 20.72 | 20.72 | 16,217,859 | -0.18(-0.85%) |
Nov 12, 2012 | 21.00 | 21.07 | 20.85 | 20.90 | 11,266,462 | -0.05(-0.23%) |
Nov 09, 2012 | 20.93 | 21.12 | 20.74 | 20.95 | 24,050,428 | -0.07(-0.34%) |
Nov 08, 2012 | 20.77 | 21.41 | 20.74 | 21.02 | 41,215,500 | -0.11(-0.54%) |
Nov 07, 2012 | 21.13 | 21.27 | 20.99 | 21.13 | 16,369,896 | -0.19(-0.91%) |
Nov 06, 2012 | 20.98 | 21.44 | 20.93 | 21.33 | 18,150,270 | +0.06(+0.30%) |
Nov 05, 2012 | 21.09 | 21.30 | 20.97 | 21.26 | 15,804,936 | +0.10(+0.49%) |
Nov 02, 2012 | 21.58 | 21.58 | 21.12 | 21.16 | 33,864,968 | -0.42(-1.94%) |
Nov 01, 2012 | 21.48 | 21.62 | 21.33 | 21.58 | 13,314,656 | +0.20(+0.94%) |
Oct 31, 2012 | 21.53 | 21.57 | 21.17 | 21.37 | 14,694,646 | -0.04(-0.19%) |
Oct 26, 2012 | 21.28 | 21.41 | 21.41 | 21.41 | 21,330,740 | +0.10(+0.49%) |
Oct 25, 2012 | 21.48 | 21.57 | 21.24 | 21.31 | 14,769,378 | -0.05(-0.23%) |
Oct 24, 2012 | 21.54 | 21.54 | 21.29 | 21.36 | 13,375,566 | -0.12(-0.56%) |
Oct 23, 2012 | 21.55 | 21.69 | 21.37 | 21.48 | 13,981,028 | -0.27(-1.22%) |
Oct 19, 2012 | 22.06 | 22.09 | 21.67 | 21.74 | 20,429,822 | -0.33(-1.49%) |
Oct 18, 2012 | 22.14 | 22.19 | 22.03 | 22.07 | 10,873,854 | -0.03(-0.11%) |
Oct 17, 2012 | 21.77 | 22.14 | 21.77 | 22.10 | 14,167,117 | +0.23(+1.03%) |
Oct 16, 2012 | 22.11 | 22.14 | 21.70 | 21.87 | 20,308,474 | -0.04(-0.18%) |
Oct 15, 2012 | 22.12 | 22.14 | 21.89 | 21.91 | 16,017,999 | +0.00(+0.00%) |
Oct 12, 2012 | 22.03 | 22.06 | 21.86 | 21.91 | 14,978,142 | -0.02(-0.07%) |
Oct 11, 2012 | 21.98 | 22.07 | 21.86 | 21.93 | 17,093,536 | -0.01(-0.04%) |
Oct 10, 2012 | 22.16 | 22.16 | 21.82 | 21.94 | 30,650,074 | -0.09(-0.40%) |
Oct 09, 2012 | 22.18 | 22.24 | 21.96 | 22.03 | 20,846,674 | -0.15(-0.69%) |
Oct 08, 2012 | 22.42 | 22.46 | 22.12 | 22.18 | 21,568,968 | -0.21(-0.93%) |
Oct 05, 2012 | 22.74 | 22.84 | 22.33 | 22.39 | 21,822,366 | -0.20(-0.89%) |
Oct 04, 2012 | 22.44 | 22.71 | 22.44 | 22.59 | 20,965,164 | +0.19(+0.83%) |
Oct 03, 2012 | 22.69 | 22.77 | 22.32 | 22.40 | 47,079,096 | -0.14(-0.64%) |
Oct 02, 2012 | 22.88 | 22.93 | 22.05 | 22.55 | 39,070,640 | +0.13(+0.57%) |
Oct 01, 2012 | 21.89 | 22.53 | 21.33 | 22.42 | 11,059,612 | +1.07(+5.03%) |
Sep 28, 2012 | 21.43 | 21.58 | 21.03 | 21.35 | 6,261,062 | +0.09(+0.44%) |
Sep 27, 2012 | 21.34 | 21.69 | 20.97 | 21.25 | 5,347,437 | +0.08(+0.38%) |
Sep 26, 2012 | 21.37 | 21.55 | 21.09 | 21.17 | 5,853,114 | -0.06(-0.27%) |
Sep 25, 2012 | 21.15 | 21.65 | 21.15 | 21.23 | 2,569,172 | -0.02(-0.11%) |
Sep 24, 2012 | 21.58 | 21.58 | 21.01 | 21.25 | 6,010,647 | -0.17(-0.79%) |
Sep 21, 2012 | 21.62 | 21.76 | 21.21 | 21.42 | 13,990,322 | +0.24(+1.14%) |
Sep 20, 2012 | 20.89 | 21.27 | 20.49 | 21.18 | 15,905,064 | +0.56(+2.69%) |
Sep 19, 2012 | 20.93 | 20.93 | 20.34 | 20.63 | 11,273,809 | +0.23(+1.14%) |
Sep 18, 2012 | 20.09 | 20.46 | 19.58 | 20.39 | 5,721,750 | +0.49(+2.47%) |