Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.10 | 25.36 | 24.95 | 25.36 | 2,183,126 | +0.22(+0.87%) |
Dec 28, 2012 | 25.30 | 25.45 | 25.13 | 25.14 | 1,172,199 | -0.23(-0.89%) |
Dec 27, 2012 | 25.49 | 25.51 | 25.09 | 25.37 | 2,336,445 | -0.12(-0.48%) |
Dec 26, 2012 | 25.70 | 25.75 | 25.46 | 25.49 | 1,227,293 | -0.23(-0.91%) |
Dec 24, 2012 | 25.79 | 25.89 | 25.67 | 25.72 | 600,977 | -0.10(-0.39%) |
Dec 21, 2012 | 25.96 | 26.05 | 25.73 | 25.82 | 3,631,333 | -0.28(-1.09%) |
Dec 20, 2012 | 26.23 | 26.30 | 25.85 | 26.11 | 3,390,119 | -0.07(-0.25%) |
Dec 19, 2012 | 26.33 | 26.36 | 26.16 | 26.17 | 2,228,617 | -0.20(-0.74%) |
Dec 18, 2012 | 26.30 | 26.37 | 26.13 | 26.37 | 3,156,850 | +0.07(+0.25%) |
Dec 17, 2012 | 25.95 | 26.37 | 25.88 | 26.30 | 2,651,424 | +0.42(+1.63%) |
Dec 14, 2012 | 26.01 | 26.20 | 25.87 | 25.88 | 2,339,410 | -0.17(-0.67%) |
Dec 13, 2012 | 26.12 | 26.25 | 26.03 | 26.06 | 2,389,460 | -0.04(-0.14%) |
Dec 12, 2012 | 26.44 | 26.49 | 26.03 | 26.09 | 4,440,252 | +0.01(+0.06%) |
Dec 11, 2012 | 26.24 | 26.41 | 26.02 | 26.08 | 2,998,631 | -0.14(-0.55%) |
Dec 10, 2012 | 26.21 | 26.26 | 26.14 | 26.22 | 1,808,240 | +0.00(+0.00%) |
Dec 07, 2012 | 26.43 | 26.43 | 26.04 | 26.22 | 1,781,571 | +0.14(+0.55%) |
Dec 06, 2012 | 26.22 | 26.30 | 25.96 | 26.08 | 4,231,871 | -0.18(-0.68%) |
Dec 05, 2012 | 26.22 | 26.44 | 26.20 | 26.26 | 2,480,489 | +0.09(+0.36%) |
Dec 04, 2012 | 26.26 | 26.29 | 26.10 | 26.16 | 3,941,384 | -0.14(-0.54%) |
Nov 30, 2012 | 26.19 | 26.34 | 26.14 | 26.31 | 1,935,436 | +0.14(+0.55%) |
Nov 29, 2012 | 26.21 | 26.31 | 26.08 | 26.16 | 2,590,430 | +0.01(+0.06%) |
Nov 28, 2012 | 26.16 | 26.34 | 26.03 | 26.15 | 2,138,252 | -0.05(-0.19%) |
Nov 27, 2012 | 26.00 | 26.25 | 26.00 | 26.20 | 1,801,806 | +0.09(+0.36%) |
Nov 26, 2012 | 26.20 | 26.26 | 26.00 | 26.11 | 2,862,039 | -0.16(-0.63%) |
Nov 23, 2012 | 26.15 | 26.27 | 26.12 | 26.27 | 800,415 | +0.18(+0.69%) |
Nov 21, 2012 | 25.89 | 26.09 | 25.81 | 26.09 | 2,957,906 | +0.17(+0.66%) |
Nov 20, 2012 | 26.16 | 26.34 | 25.65 | 25.92 | 6,539,416 | -0.53(-2.00%) |
Nov 19, 2012 | 26.34 | 26.60 | 26.26 | 26.45 | 5,230,798 | +0.22(+0.85%) |
Nov 16, 2012 | 25.97 | 26.28 | 25.86 | 26.23 | 4,192,197 | +0.28(+1.08%) |
Nov 15, 2012 | 25.97 | 26.06 | 25.87 | 25.95 | 3,293,399 | -0.09(-0.36%) |
Nov 14, 2012 | 26.19 | 26.32 | 25.96 | 26.04 | 3,692,408 | -0.14(-0.55%) |
Nov 13, 2012 | 25.51 | 26.26 | 25.45 | 26.19 | 6,600,943 | +0.58(+2.26%) |
Nov 12, 2012 | 25.38 | 25.75 | 25.25 | 25.61 | 2,364,431 | +0.21(+0.82%) |
Nov 09, 2012 | 25.28 | 25.54 | 25.24 | 25.40 | 2,562,119 | +0.01(+0.06%) |
Nov 08, 2012 | 25.15 | 25.53 | 25.15 | 25.38 | 3,611,152 | +0.18(+0.71%) |
Nov 07, 2012 | 25.06 | 25.41 | 25.02 | 25.20 | 2,504,671 | -0.06(-0.25%) |
Nov 06, 2012 | 25.13 | 25.41 | 25.08 | 25.27 | 2,440,527 | +0.19(+0.77%) |
Nov 05, 2012 | 25.14 | 25.16 | 24.91 | 25.08 | 1,979,904 | -0.14(-0.57%) |
Nov 02, 2012 | 25.33 | 25.50 | 25.20 | 25.22 | 1,977,737 | +0.01(+0.03%) |
Nov 01, 2012 | 25.25 | 25.33 | 25.05 | 25.21 | 2,425,579 | -0.04(-0.14%) |
Oct 31, 2012 | 24.91 | 25.46 | 24.91 | 25.25 | 2,804,305 | +0.39(+1.58%) |
Oct 26, 2012 | 24.88 | 24.85 | 24.85 | 24.85 | 1,933,929 | -0.02(-0.09%) |
Oct 25, 2012 | 24.91 | 25.00 | 24.73 | 24.88 | 1,684,502 | +0.11(+0.46%) |
Oct 24, 2012 | 24.94 | 25.03 | 24.71 | 24.76 | 1,188,596 | -0.08(-0.32%) |
Oct 23, 2012 | 24.92 | 24.99 | 24.70 | 24.84 | 2,044,179 | -0.37(-1.48%) |
Oct 19, 2012 | 25.35 | 25.41 | 25.19 | 25.21 | 3,471,555 | -0.17(-0.68%) |
Oct 18, 2012 | 25.19 | 25.44 | 25.18 | 25.38 | 2,476,568 | +0.19(+0.77%) |
Oct 17, 2012 | 25.18 | 25.31 | 25.08 | 25.19 | 1,754,764 | +0.14(+0.54%) |
Oct 16, 2012 | 25.07 | 25.10 | 24.85 | 25.05 | 2,001,857 | +0.12(+0.49%) |
Oct 15, 2012 | 24.90 | 25.01 | 24.74 | 24.93 | 1,463,709 | +0.11(+0.43%) |
Oct 12, 2012 | 25.09 | 25.18 | 24.73 | 24.83 | 1,978,866 | -0.14(-0.57%) |
Oct 11, 2012 | 25.22 | 25.22 | 24.92 | 24.97 | 2,220,769 | -0.09(-0.34%) |
Oct 10, 2012 | 25.17 | 25.31 | 24.93 | 25.05 | 1,780,702 | -0.07(-0.28%) |
Oct 09, 2012 | 25.29 | 25.36 | 25.08 | 25.13 | 2,423,679 | -0.16(-0.62%) |
Oct 08, 2012 | 25.24 | 25.38 | 25.18 | 25.28 | 2,000,358 | +0.00(+0.00%) |
Oct 05, 2012 | 25.23 | 25.36 | 25.18 | 25.28 | 2,775,697 | +0.14(+0.57%) |
Oct 04, 2012 | 25.26 | 25.26 | 25.06 | 25.14 | 2,069,209 | +0.04(+0.14%) |
Oct 03, 2012 | 24.96 | 25.16 | 24.87 | 25.10 | 3,156,425 | +0.13(+0.51%) |
Oct 02, 2012 | 24.87 | 25.10 | 24.84 | 24.98 | 1,908,570 | +0.10(+0.40%) |