Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.50 | 23.35 | 22.43 | 23.35 | 375,265 | +0.81(+3.59%) |
Dec 28, 2012 | 22.24 | 22.92 | 22.24 | 22.54 | 175,592 | +0.13(+0.58%) |
Dec 27, 2012 | 22.55 | 22.70 | 22.14 | 22.41 | 276,223 | +0.00(+0.00%) |
Dec 26, 2012 | 22.51 | 22.67 | 22.35 | 22.41 | 123,132 | -0.30(-1.32%) |
Dec 24, 2012 | 22.74 | 22.80 | 22.33 | 22.71 | 53,150 | -0.08(-0.35%) |
Dec 21, 2012 | 22.78 | 22.98 | 21.92 | 22.79 | 904,647 | -0.13(-0.57%) |
Dec 20, 2012 | 22.71 | 22.95 | 22.35 | 22.92 | 178,529 | +0.12(+0.53%) |
Dec 19, 2012 | 22.70 | 22.80 | 21.81 | 22.80 | 248,681 | +0.20(+0.88%) |
Dec 18, 2012 | 22.46 | 22.80 | 22.41 | 22.60 | 434,879 | +0.23(+1.03%) |
Dec 17, 2012 | 22.43 | 22.50 | 22.00 | 22.37 | 284,026 | -0.04(-0.18%) |
Dec 14, 2012 | 22.40 | 22.46 | 22.04 | 22.41 | 273,845 | +0.01(+0.04%) |
Dec 13, 2012 | 22.35 | 22.42 | 21.80 | 22.40 | 315,854 | -0.01(-0.04%) |
Dec 12, 2012 | 22.35 | 22.53 | 22.22 | 22.41 | 581,802 | +0.14(+0.63%) |
Dec 11, 2012 | 22.57 | 22.59 | 22.03 | 22.27 | 383,308 | -0.21(-0.93%) |
Dec 10, 2012 | 22.00 | 22.53 | 22.00 | 22.48 | 980,402 | +0.43(+1.95%) |
Dec 07, 2012 | 22.90 | 22.94 | 22.00 | 22.05 | 5,902,234 | -0.79(-3.46%) |
Dec 06, 2012 | 21.85 | 23.03 | 21.26 | 22.84 | 523,081 | +0.82(+3.72%) |
Dec 05, 2012 | 22.25 | 22.30 | 21.60 | 22.02 | 269,117 | -0.13(-0.59%) |
Dec 04, 2012 | 22.26 | 22.35 | 21.67 | 22.15 | 237,538 | -0.80(-3.49%) |
Nov 30, 2012 | 22.77 | 23.15 | 22.55 | 22.95 | 200,481 | +0.14(+0.61%) |
Nov 29, 2012 | 22.47 | 23.03 | 22.35 | 22.81 | 127,146 | +0.54(+2.42%) |
Nov 28, 2012 | 22.22 | 22.61 | 22.00 | 22.27 | 129,344 | -0.04(-0.18%) |
Nov 27, 2012 | 22.81 | 22.98 | 22.21 | 22.31 | 239,203 | -0.34(-1.50%) |
Nov 26, 2012 | 22.34 | 22.79 | 22.15 | 22.65 | 60,012 | +0.34(+1.52%) |
Nov 23, 2012 | 22.34 | 22.50 | 22.23 | 22.31 | 37,321 | +0.01(+0.04%) |
Nov 21, 2012 | 22.80 | 22.80 | 22.19 | 22.30 | 51,022 | -0.48(-2.11%) |
Nov 20, 2012 | 22.25 | 22.84 | 22.14 | 22.78 | 61,222 | +0.44(+1.97%) |
Nov 19, 2012 | 21.66 | 22.34 | 21.46 | 22.34 | 180,674 | +0.87(+4.05%) |
Nov 16, 2012 | 21.51 | 21.99 | 21.27 | 21.47 | 230,004 | -0.14(-0.65%) |
Nov 15, 2012 | 21.06 | 21.66 | 20.95 | 21.61 | 122,367 | +0.50(+2.37%) |
Nov 14, 2012 | 21.23 | 21.44 | 20.68 | 21.11 | 311,680 | -0.12(-0.57%) |
Nov 13, 2012 | 21.36 | 21.36 | 20.72 | 21.23 | 149,732 | -0.18(-0.84%) |
Nov 12, 2012 | 20.96 | 21.62 | 20.82 | 21.41 | 75,022 | +0.44(+2.10%) |
Nov 09, 2012 | 20.77 | 21.06 | 20.54 | 20.97 | 127,683 | +0.11(+0.53%) |
Nov 08, 2012 | 21.21 | 21.39 | 20.16 | 20.86 | 162,805 | -0.02(-0.10%) |
Nov 07, 2012 | 21.96 | 22.37 | 18.64 | 20.88 | 1,297,342 | -1.13(-5.13%) |
Nov 06, 2012 | 21.11 | 22.19 | 20.40 | 22.01 | 322,641 | +1.60(+7.84%) |
Nov 05, 2012 | 20.15 | 20.66 | 19.95 | 20.41 | 106,079 | +0.25(+1.24%) |
Nov 02, 2012 | 20.25 | 20.44 | 19.76 | 20.16 | 184,006 | -0.04(-0.20%) |
Nov 01, 2012 | 20.51 | 20.72 | 19.64 | 20.20 | 208,644 | -0.37(-1.80%) |
Oct 31, 2012 | 21.00 | 21.00 | 18.53 | 20.57 | 111,964 | -0.47(-2.23%) |
Oct 26, 2012 | 21.57 | 21.04 | 21.04 | 21.04 | 50,400 | -0.52(-2.41%) |
Oct 25, 2012 | 21.80 | 21.92 | 18.74 | 21.56 | 68,413 | -0.05(-0.23%) |
Oct 24, 2012 | 21.48 | 21.93 | 21.43 | 21.61 | 59,059 | +0.14(+0.65%) |
Oct 23, 2012 | 20.99 | 21.63 | 20.57 | 21.47 | 155,505 | -0.30(-1.38%) |
Oct 19, 2012 | 22.16 | 22.16 | 21.74 | 21.77 | 284,911 | -0.43(-1.94%) |
Oct 18, 2012 | 22.16 | 22.26 | 21.79 | 22.20 | 91,827 | +0.04(+0.18%) |
Oct 17, 2012 | 22.58 | 22.83 | 21.74 | 22.16 | 353,313 | -0.38(-1.69%) |
Oct 16, 2012 | 22.77 | 23.00 | 22.45 | 22.54 | 63,843 | -0.16(-0.70%) |
Oct 15, 2012 | 22.99 | 23.08 | 22.58 | 22.70 | 63,673 | -0.30(-1.30%) |
Oct 12, 2012 | 22.69 | 23.81 | 22.69 | 23.00 | 49,604 | -0.02(-0.09%) |
Oct 11, 2012 | 22.63 | 23.18 | 22.39 | 23.02 | 138,838 | +0.45(+1.99%) |
Oct 10, 2012 | 22.60 | 22.60 | 22.19 | 22.57 | 182,749 | +0.04(+0.18%) |
Oct 09, 2012 | 23.79 | 23.79 | 22.19 | 22.53 | 188,519 | -1.31(-5.49%) |
Oct 08, 2012 | 23.57 | 23.92 | 23.16 | 23.84 | 113,976 | +0.19(+0.80%) |
Oct 05, 2012 | 24.02 | 24.02 | 23.51 | 23.65 | 68,217 | -0.34(-1.42%) |
Oct 04, 2012 | 23.94 | 24.29 | 23.55 | 23.99 | 139,249 | +0.13(+0.54%) |
Oct 03, 2012 | 24.08 | 24.52 | 23.58 | 23.86 | 144,552 | -0.14(-0.58%) |
Oct 02, 2012 | 24.22 | 24.35 | 23.53 | 24.00 | 106,945 | -0.14(-0.58%) |