Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.19 | 25.46 | 24.98 | 25.42 | 22,001,164 | +0.17(+0.67%) |
Dec 28, 2012 | 25.43 | 25.57 | 25.24 | 25.25 | 20,023,506 | -0.32(-1.24%) |
Dec 27, 2012 | 25.52 | 25.66 | 25.42 | 25.57 | 16,061,803 | +0.00(+0.00%) |
Dec 26, 2012 | 25.77 | 25.84 | 25.44 | 25.57 | 14,217,763 | -0.22(-0.84%) |
Dec 24, 2012 | 25.78 | 25.84 | 25.68 | 25.79 | 6,910,558 | -0.11(-0.43%) |
Dec 21, 2012 | 25.98 | 26.11 | 25.65 | 25.90 | 39,806,132 | -0.11(-0.43%) |
Dec 20, 2012 | 25.76 | 26.05 | 25.73 | 26.01 | 22,871,800 | +0.19(+0.73%) |
Dec 19, 2012 | 26.15 | 26.18 | 25.82 | 25.82 | 25,583,558 | -0.35(-1.34%) |
Dec 18, 2012 | 26.35 | 26.47 | 26.07 | 26.17 | 25,339,422 | -0.15(-0.59%) |
Dec 17, 2012 | 26.53 | 26.55 | 26.24 | 26.33 | 25,053,966 | -0.11(-0.42%) |
Dec 14, 2012 | 26.34 | 26.52 | 26.33 | 26.44 | 16,808,544 | +0.04(+0.16%) |
Dec 13, 2012 | 26.47 | 26.53 | 26.35 | 26.40 | 16,297,418 | -0.03(-0.11%) |
Dec 12, 2012 | 26.60 | 26.63 | 26.33 | 26.43 | 20,911,708 | -0.15(-0.58%) |
Dec 11, 2012 | 26.42 | 26.67 | 26.38 | 26.58 | 15,205,086 | +0.15(+0.58%) |
Dec 10, 2012 | 26.47 | 26.52 | 26.33 | 26.43 | 12,253,973 | -0.05(-0.19%) |
Dec 07, 2012 | 26.29 | 26.50 | 26.25 | 26.48 | 15,175,945 | +0.23(+0.88%) |
Dec 06, 2012 | 26.22 | 26.29 | 26.19 | 26.24 | 12,783,015 | +0.05(+0.19%) |
Dec 05, 2012 | 26.12 | 26.33 | 26.03 | 26.19 | 20,637,290 | +0.11(+0.43%) |
Dec 04, 2012 | 26.19 | 26.32 | 26.08 | 26.08 | 16,798,920 | -0.54(-2.03%) |
Nov 30, 2012 | 26.64 | 26.66 | 26.44 | 26.62 | 18,578,870 | -0.04(-0.13%) |
Nov 29, 2012 | 26.45 | 26.66 | 26.33 | 26.66 | 17,709,870 | +0.29(+1.09%) |
Nov 28, 2012 | 26.02 | 26.38 | 25.84 | 26.37 | 21,147,086 | +0.28(+1.06%) |
Nov 27, 2012 | 26.11 | 26.35 | 26.04 | 26.09 | 17,022,534 | +0.04(+0.16%) |
Nov 26, 2012 | 26.20 | 26.34 | 25.96 | 26.05 | 18,955,956 | -0.40(-1.50%) |
Nov 23, 2012 | 26.18 | 26.46 | 26.14 | 26.45 | 7,694,640 | +0.38(+1.44%) |
Nov 21, 2012 | 26.03 | 26.13 | 25.95 | 26.07 | 12,378,308 | +0.10(+0.38%) |
Nov 20, 2012 | 25.96 | 25.99 | 25.70 | 25.97 | 17,608,916 | +0.01(+0.03%) |
Nov 19, 2012 | 25.70 | 26.00 | 25.67 | 25.97 | 20,186,860 | +0.47(+1.86%) |
Nov 16, 2012 | 25.44 | 25.56 | 25.29 | 25.49 | 22,408,370 | +0.09(+0.36%) |
Nov 15, 2012 | 25.03 | 25.44 | 25.00 | 25.40 | 25,303,716 | +0.29(+1.17%) |
Nov 14, 2012 | 25.23 | 25.35 | 25.01 | 25.11 | 19,304,552 | -0.10(-0.41%) |
Nov 13, 2012 | 25.12 | 25.49 | 25.09 | 25.21 | 17,269,848 | +0.06(+0.22%) |
Nov 12, 2012 | 25.30 | 25.30 | 25.09 | 25.16 | 14,584,510 | -0.15(-0.58%) |
Nov 09, 2012 | 25.14 | 25.47 | 25.14 | 25.30 | 16,521,444 | -0.05(-0.19%) |
Nov 08, 2012 | 25.56 | 25.88 | 25.35 | 25.35 | 18,531,294 | -0.25(-0.98%) |
Nov 07, 2012 | 26.00 | 26.07 | 25.38 | 25.60 | 23,984,892 | -0.49(-1.87%) |
Nov 06, 2012 | 25.73 | 26.13 | 25.64 | 26.09 | 16,418,236 | +0.45(+1.77%) |
Nov 05, 2012 | 25.77 | 25.79 | 25.54 | 25.64 | 17,269,400 | -0.22(-0.84%) |
Nov 02, 2012 | 26.20 | 26.25 | 25.80 | 25.86 | 16,116,086 | -0.17(-0.67%) |
Nov 01, 2012 | 25.90 | 26.19 | 25.90 | 26.03 | 15,233,558 | +0.10(+0.40%) |
Oct 31, 2012 | 25.91 | 26.09 | 25.74 | 25.93 | 16,698,116 | +0.10(+0.38%) |
Oct 26, 2012 | 25.88 | 25.83 | 25.83 | 25.83 | 17,060,980 | -0.03(-0.13%) |
Oct 25, 2012 | 25.80 | 25.93 | 25.70 | 25.86 | 14,997,802 | +0.15(+0.57%) |
Oct 24, 2012 | 25.52 | 25.83 | 25.52 | 25.72 | 19,405,518 | +0.19(+0.74%) |
Oct 23, 2012 | 25.77 | 25.79 | 25.48 | 25.53 | 19,055,080 | -0.55(-2.11%) |
Oct 19, 2012 | 26.45 | 26.46 | 26.08 | 26.08 | 28,492,458 | -0.31(-1.16%) |
Oct 18, 2012 | 26.33 | 26.55 | 26.12 | 26.39 | 32,977,822 | +0.07(+0.27%) |
Oct 17, 2012 | 26.54 | 26.60 | 26.29 | 26.32 | 22,156,510 | -0.11(-0.42%) |
Oct 16, 2012 | 26.62 | 26.65 | 26.11 | 26.43 | 37,017,284 | -0.16(-0.60%) |
Oct 15, 2012 | 26.56 | 26.67 | 26.50 | 26.59 | 19,753,374 | -0.07(-0.26%) |
Oct 12, 2012 | 26.68 | 26.77 | 26.57 | 26.66 | 17,298,272 | +0.08(+0.31%) |
Oct 11, 2012 | 26.64 | 26.69 | 26.51 | 26.57 | 15,505,610 | +0.01(+0.05%) |
Oct 10, 2012 | 26.95 | 27.01 | 26.53 | 26.56 | 19,725,734 | -0.33(-1.22%) |
Oct 09, 2012 | 26.85 | 27.08 | 26.82 | 26.89 | 18,756,322 | -0.01(-0.05%) |
Oct 08, 2012 | 26.87 | 26.97 | 26.80 | 26.90 | 13,530,200 | +0.00(+0.00%) |
Oct 05, 2012 | 26.84 | 26.92 | 26.67 | 26.90 | 17,622,284 | +0.17(+0.65%) |
Oct 04, 2012 | 26.82 | 26.88 | 26.63 | 26.73 | 13,845,637 | +0.06(+0.24%) |
Oct 03, 2012 | 26.72 | 26.86 | 26.59 | 26.66 | 19,501,212 | -0.07(-0.26%) |
Oct 02, 2012 | 26.89 | 26.98 | 26.57 | 26.73 | 14,310,950 | -0.03(-0.10%) |