Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.39 | 22.75 | 22.28 | 22.73 | 7,695,983 | +0.27(+1.20%) |
Dec 28, 2012 | 22.66 | 22.78 | 22.46 | 22.46 | 7,301,241 | -0.34(-1.49%) |
Dec 27, 2012 | 22.56 | 22.88 | 22.43 | 22.80 | 8,885,353 | +0.19(+0.84%) |
Dec 26, 2012 | 22.93 | 23.13 | 22.55 | 22.61 | 9,183,239 | -0.65(-2.78%) |
Dec 24, 2012 | 23.03 | 23.40 | 22.98 | 23.26 | 54,480,688 | +0.11(+0.48%) |
Dec 21, 2012 | 22.58 | 23.23 | 22.28 | 23.15 | 31,685,628 | +1.34(+6.16%) |
Dec 20, 2012 | 21.61 | 21.82 | 21.41 | 21.80 | 13,466,195 | +0.27(+1.25%) |
Dec 19, 2012 | 21.79 | 21.85 | 21.53 | 21.54 | 8,943,556 | -0.25(-1.15%) |
Dec 18, 2012 | 21.60 | 21.80 | 21.52 | 21.79 | 8,934,543 | +0.20(+0.95%) |
Dec 17, 2012 | 21.41 | 21.60 | 21.32 | 21.58 | 9,500,050 | +0.24(+1.11%) |
Dec 14, 2012 | 21.39 | 21.56 | 21.33 | 21.34 | 9,831,736 | -0.09(-0.43%) |
Dec 13, 2012 | 21.82 | 21.93 | 21.37 | 21.44 | 8,450,927 | -0.41(-1.89%) |
Dec 12, 2012 | 21.89 | 22.02 | 21.72 | 21.85 | 12,095,097 | -0.05(-0.21%) |
Dec 11, 2012 | 21.58 | 21.91 | 21.55 | 21.89 | 10,482,138 | +0.29(+1.36%) |
Dec 10, 2012 | 21.73 | 21.87 | 21.58 | 21.60 | 8,259,446 | -0.11(-0.52%) |
Dec 07, 2012 | 21.78 | 21.80 | 21.52 | 21.71 | 8,419,834 | +0.04(+0.17%) |
Dec 06, 2012 | 21.47 | 21.73 | 21.41 | 21.68 | 10,320,211 | +0.21(+0.97%) |
Dec 05, 2012 | 21.52 | 21.56 | 21.23 | 21.47 | 7,694,574 | +0.00(+0.01%) |
Dec 04, 2012 | 21.46 | 21.62 | 21.37 | 21.47 | 7,994,756 | +0.04(+0.20%) |
Nov 30, 2012 | 21.64 | 21.65 | 21.30 | 21.42 | 14,419,276 | -0.33(-1.51%) |
Nov 29, 2012 | 21.89 | 22.05 | 21.71 | 21.75 | 11,083,980 | -0.04(-0.16%) |
Nov 28, 2012 | 21.23 | 21.79 | 21.23 | 21.79 | 9,798,656 | +0.47(+2.19%) |
Nov 27, 2012 | 21.11 | 21.54 | 21.11 | 21.32 | 9,710,947 | -0.14(-0.67%) |
Nov 26, 2012 | 20.98 | 21.47 | 20.96 | 21.46 | 13,711,874 | +0.20(+0.94%) |
Nov 23, 2012 | 21.10 | 21.27 | 21.07 | 21.26 | 3,813,115 | +0.25(+1.20%) |
Nov 21, 2012 | 21.00 | 21.06 | 20.87 | 21.01 | 8,376,131 | -0.00(-0.01%) |
Nov 20, 2012 | 21.17 | 21.21 | 20.94 | 21.01 | 10,355,015 | -0.16(-0.74%) |
Nov 19, 2012 | 20.55 | 21.17 | 20.54 | 21.17 | 11,900,968 | +0.82(+4.03%) |
Nov 16, 2012 | 20.18 | 20.38 | 20.09 | 20.35 | 13,639,400 | +0.39(+1.94%) |
Nov 15, 2012 | 19.84 | 20.05 | 19.80 | 19.96 | 8,832,788 | +0.05(+0.25%) |
Nov 14, 2012 | 20.21 | 20.21 | 19.70 | 19.91 | 14,805,874 | -0.19(-0.95%) |
Nov 13, 2012 | 20.04 | 20.36 | 20.01 | 20.10 | 8,209,746 | -0.18(-0.89%) |
Nov 12, 2012 | 20.33 | 20.48 | 20.21 | 20.28 | 6,801,349 | -0.00(-0.02%) |
Nov 09, 2012 | 20.15 | 20.44 | 20.15 | 20.29 | 8,814,241 | +0.10(+0.49%) |
Nov 08, 2012 | 20.76 | 20.79 | 20.19 | 20.19 | 11,887,431 | -0.61(-2.95%) |
Nov 07, 2012 | 21.04 | 21.07 | 20.80 | 20.80 | 8,707,855 | -0.33(-1.54%) |
Nov 06, 2012 | 20.91 | 21.13 | 20.82 | 21.13 | 8,900,590 | +0.19(+0.91%) |
Nov 05, 2012 | 20.78 | 20.98 | 20.74 | 20.94 | 6,652,013 | +0.16(+0.76%) |
Nov 02, 2012 | 21.03 | 21.26 | 20.77 | 20.78 | 8,263,401 | -0.18(-0.85%) |
Nov 01, 2012 | 20.20 | 21.01 | 20.20 | 20.96 | 16,215,322 | +0.87(+4.34%) |
Oct 31, 2012 | 20.01 | 20.17 | 19.95 | 20.08 | 10,384,264 | +0.05(+0.25%) |
Oct 26, 2012 | 20.02 | 20.03 | 20.03 | 20.03 | 56,621,980 | -0.04(-0.18%) |
Oct 25, 2012 | 20.45 | 20.55 | 20.03 | 20.07 | 11,397,458 | -0.35(-1.70%) |
Oct 24, 2012 | 20.60 | 20.62 | 20.32 | 20.41 | 11,315,437 | +0.02(+0.08%) |
Oct 23, 2012 | 20.62 | 20.71 | 20.38 | 20.40 | 10,675,036 | -0.80(-3.76%) |
Oct 19, 2012 | 21.44 | 21.56 | 21.12 | 21.20 | 10,625,931 | -0.25(-1.15%) |
Oct 18, 2012 | 21.47 | 21.55 | 21.32 | 21.44 | 8,848,140 | +0.00(+0.00%) |
Oct 17, 2012 | 21.30 | 21.54 | 21.30 | 21.44 | 8,105,829 | +0.07(+0.34%) |
Oct 16, 2012 | 21.16 | 21.45 | 21.13 | 21.37 | 11,388,731 | +0.36(+1.71%) |
Oct 15, 2012 | 20.81 | 21.06 | 20.74 | 21.01 | 8,563,019 | +0.26(+1.26%) |
Oct 12, 2012 | 20.89 | 20.98 | 20.73 | 20.75 | 7,436,003 | -0.11(-0.51%) |
Oct 11, 2012 | 20.80 | 20.98 | 20.78 | 20.86 | 9,002,813 | +0.15(+0.72%) |
Oct 10, 2012 | 20.85 | 20.98 | 20.69 | 20.71 | 8,200,118 | -0.06(-0.28%) |
Oct 09, 2012 | 20.86 | 21.03 | 20.75 | 20.76 | 11,123,516 | -0.11(-0.54%) |
Oct 08, 2012 | 20.88 | 21.05 | 20.82 | 20.88 | 6,413,090 | -0.05(-0.24%) |
Oct 05, 2012 | 21.13 | 21.21 | 20.85 | 20.93 | 10,518,630 | -0.15(-0.70%) |
Oct 04, 2012 | 20.73 | 21.09 | 20.66 | 21.07 | 14,856,581 | +0.46(+2.23%) |
Oct 03, 2012 | 20.86 | 21.00 | 20.58 | 20.61 | 16,793,376 | -0.25(-1.21%) |
Oct 02, 2012 | 21.11 | 21.14 | 20.79 | 20.87 | 12,732,984 | -0.13(-0.63%) |