Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.63 | 23.36 | 22.62 | 23.23 | 2,082,823 | +0.52(+2.29%) |
Dec 28, 2012 | 22.69 | 22.93 | 22.50 | 22.71 | 1,440,105 | -0.27(-1.16%) |
Dec 27, 2012 | 23.06 | 23.19 | 22.52 | 22.98 | 1,265,958 | +0.03(+0.15%) |
Dec 26, 2012 | 23.09 | 23.20 | 22.82 | 22.95 | 955,498 | -0.12(-0.53%) |
Dec 24, 2012 | 23.55 | 23.55 | 22.94 | 23.07 | 741,260 | -0.28(-1.20%) |
Dec 21, 2012 | 23.47 | 23.71 | 23.30 | 23.35 | 3,220,739 | -0.28(-1.19%) |
Dec 20, 2012 | 23.51 | 23.94 | 22.92 | 23.63 | 8,282,776 | -0.39(-1.62%) |
Dec 19, 2012 | 24.60 | 24.73 | 23.99 | 24.02 | 5,421,338 | -0.27(-1.10%) |
Dec 18, 2012 | 24.05 | 24.70 | 24.01 | 24.29 | 5,003,433 | +0.37(+1.54%) |
Dec 17, 2012 | 23.42 | 23.95 | 23.24 | 23.92 | 4,979,173 | +0.66(+2.85%) |
Dec 14, 2012 | 23.37 | 23.64 | 23.20 | 23.25 | 2,480,025 | -0.25(-1.08%) |
Dec 13, 2012 | 23.86 | 23.86 | 23.27 | 23.51 | 2,581,874 | -0.23(-0.95%) |
Dec 12, 2012 | 23.93 | 24.17 | 23.71 | 23.73 | 2,918,906 | -0.11(-0.46%) |
Dec 11, 2012 | 23.86 | 23.91 | 23.66 | 23.84 | 1,954,050 | +0.11(+0.46%) |
Dec 10, 2012 | 23.84 | 23.94 | 23.70 | 23.73 | 1,527,162 | -0.12(-0.49%) |
Dec 07, 2012 | 23.77 | 23.94 | 23.72 | 23.85 | 1,105,442 | +0.12(+0.52%) |
Dec 06, 2012 | 23.56 | 23.73 | 23.39 | 23.73 | 2,327,127 | +0.31(+1.34%) |
Dec 05, 2012 | 23.73 | 23.73 | 23.18 | 23.41 | 2,126,130 | -0.32(-1.35%) |
Dec 04, 2012 | 23.79 | 23.82 | 23.16 | 23.73 | 4,307,941 | -0.28(-1.16%) |
Nov 30, 2012 | 24.06 | 24.18 | 23.74 | 24.01 | 2,321,581 | +0.02(+0.09%) |
Nov 29, 2012 | 23.86 | 24.04 | 23.62 | 23.99 | 2,169,790 | +0.29(+1.21%) |
Nov 28, 2012 | 23.57 | 23.79 | 23.49 | 23.71 | 2,112,972 | -0.02(-0.09%) |
Nov 27, 2012 | 23.71 | 23.94 | 23.67 | 23.73 | 2,781,147 | -0.12(-0.49%) |
Nov 26, 2012 | 23.75 | 23.90 | 23.49 | 23.84 | 2,668,153 | +0.05(+0.20%) |
Nov 23, 2012 | 23.39 | 23.85 | 23.39 | 23.79 | 1,063,344 | +0.74(+3.19%) |
Nov 21, 2012 | 23.26 | 23.26 | 22.96 | 23.06 | 1,669,372 | -0.09(-0.38%) |
Nov 20, 2012 | 23.14 | 23.38 | 23.01 | 23.15 | 1,841,553 | +0.14(+0.62%) |
Nov 19, 2012 | 22.95 | 23.30 | 22.88 | 23.00 | 3,308,760 | +0.46(+2.05%) |
Nov 16, 2012 | 22.96 | 23.11 | 22.36 | 22.54 | 3,807,100 | -0.43(-1.87%) |
Nov 15, 2012 | 23.06 | 23.31 | 22.71 | 22.97 | 2,673,835 | -0.22(-0.94%) |
Nov 14, 2012 | 23.79 | 23.81 | 23.15 | 23.19 | 2,647,734 | -0.34(-1.45%) |
Nov 13, 2012 | 23.07 | 23.81 | 23.07 | 23.53 | 2,527,675 | +0.17(+0.73%) |
Nov 12, 2012 | 23.51 | 23.62 | 23.28 | 23.36 | 1,449,031 | -0.10(-0.44%) |
Nov 09, 2012 | 22.96 | 23.63 | 22.79 | 23.46 | 3,498,021 | +0.59(+2.59%) |
Nov 08, 2012 | 23.59 | 23.62 | 22.78 | 22.87 | 3,027,628 | -0.57(-2.41%) |
Nov 07, 2012 | 23.32 | 23.64 | 23.07 | 23.43 | 3,007,974 | -0.37(-1.55%) |
Nov 06, 2012 | 23.89 | 23.95 | 23.76 | 23.80 | 2,612,565 | -0.02(-0.09%) |
Nov 05, 2012 | 23.45 | 23.87 | 23.38 | 23.82 | 2,317,926 | +0.16(+0.66%) |
Nov 02, 2012 | 23.79 | 23.80 | 23.49 | 23.66 | 4,106,554 | +0.16(+0.70%) |
Nov 01, 2012 | 23.16 | 23.63 | 23.16 | 23.50 | 2,650,836 | +0.57(+2.47%) |
Oct 31, 2012 | 23.06 | 23.11 | 22.78 | 22.94 | 2,749,066 | +0.05(+0.24%) |
Oct 26, 2012 | 22.80 | 22.88 | 22.88 | 22.88 | 4,262,650 | -0.10(-0.44%) |
Oct 25, 2012 | 22.25 | 23.67 | 22.23 | 22.98 | 14,634,134 | +1.76(+8.31%) |
Oct 24, 2012 | 21.37 | 21.39 | 21.08 | 21.22 | 3,497,767 | -0.07(-0.32%) |
Oct 23, 2012 | 21.28 | 21.54 | 21.10 | 21.29 | 2,800,491 | -0.52(-2.37%) |
Oct 19, 2012 | 21.91 | 22.18 | 21.59 | 21.81 | 2,128,522 | -0.38(-1.72%) |
Oct 18, 2012 | 22.04 | 22.51 | 21.89 | 22.19 | 2,073,230 | +0.18(+0.84%) |
Oct 17, 2012 | 21.36 | 22.21 | 21.34 | 22.00 | 3,199,847 | +0.72(+3.36%) |
Oct 16, 2012 | 21.01 | 21.33 | 20.98 | 21.29 | 2,701,617 | +0.41(+1.96%) |
Oct 15, 2012 | 20.84 | 20.97 | 20.61 | 20.88 | 2,453,891 | +0.06(+0.29%) |
Oct 12, 2012 | 20.93 | 21.04 | 20.65 | 20.82 | 2,446,077 | -0.30(-1.42%) |
Oct 11, 2012 | 21.06 | 21.29 | 20.96 | 21.12 | 2,810,726 | +0.22(+1.04%) |
Oct 10, 2012 | 21.11 | 21.19 | 20.82 | 20.90 | 2,201,911 | -0.23(-1.10%) |
Oct 09, 2012 | 21.40 | 21.46 | 21.04 | 21.13 | 2,372,278 | -0.25(-1.15%) |
Oct 08, 2012 | 21.32 | 21.61 | 21.22 | 21.38 | 1,561,917 | -0.10(-0.44%) |
Oct 05, 2012 | 21.53 | 21.76 | 21.38 | 21.47 | 2,968,996 | +0.30(+1.42%) |
Oct 04, 2012 | 21.05 | 21.29 | 21.04 | 21.17 | 2,665,129 | +0.27(+1.27%) |
Oct 03, 2012 | 20.74 | 21.03 | 20.61 | 20.91 | 2,340,012 | +0.14(+0.66%) |
Oct 02, 2012 | 20.91 | 20.97 | 20.66 | 20.77 | 1,828,883 | +0.05(+0.26%) |