Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.00 | 25.27 | 24.79 | 25.23 | 22,171,878 | +0.17(+0.67%) |
Dec 28, 2012 | 25.23 | 25.37 | 25.05 | 25.06 | 20,178,874 | -0.31(-1.24%) |
Dec 27, 2012 | 25.32 | 25.46 | 25.22 | 25.37 | 16,186,433 | +0.00(+0.00%) |
Dec 26, 2012 | 25.57 | 25.64 | 25.25 | 25.37 | 14,328,083 | -0.22(-0.84%) |
Dec 24, 2012 | 25.58 | 25.64 | 25.48 | 25.59 | 6,964,180 | -0.11(-0.43%) |
Dec 21, 2012 | 25.78 | 25.91 | 25.45 | 25.70 | 40,115,000 | -0.11(-0.43%) |
Dec 20, 2012 | 25.56 | 25.85 | 25.53 | 25.81 | 23,049,270 | +0.19(+0.73%) |
Dec 19, 2012 | 25.95 | 25.98 | 25.62 | 25.62 | 25,782,070 | -0.35(-1.34%) |
Dec 18, 2012 | 26.15 | 26.26 | 25.87 | 25.97 | 25,536,040 | -0.15(-0.59%) |
Dec 17, 2012 | 26.33 | 26.35 | 26.04 | 26.13 | 25,248,368 | -0.11(-0.42%) |
Dec 14, 2012 | 26.14 | 26.31 | 26.13 | 26.24 | 16,938,968 | +0.04(+0.16%) |
Dec 13, 2012 | 26.26 | 26.33 | 26.15 | 26.19 | 16,423,876 | -0.03(-0.11%) |
Dec 12, 2012 | 26.40 | 26.42 | 26.13 | 26.22 | 21,073,970 | -0.15(-0.58%) |
Dec 11, 2012 | 26.22 | 26.47 | 26.18 | 26.38 | 15,323,067 | +0.15(+0.58%) |
Dec 10, 2012 | 26.26 | 26.32 | 26.13 | 26.22 | 12,349,056 | -0.05(-0.19%) |
Dec 07, 2012 | 26.08 | 26.29 | 26.05 | 26.27 | 15,293,701 | +0.23(+0.88%) |
Dec 06, 2012 | 26.01 | 26.08 | 25.99 | 26.04 | 12,882,203 | +0.05(+0.19%) |
Dec 05, 2012 | 25.92 | 26.13 | 25.83 | 25.99 | 20,797,422 | +0.11(+0.43%) |
Dec 04, 2012 | 25.99 | 26.12 | 25.87 | 25.88 | 16,929,270 | -0.54(-2.03%) |
Nov 30, 2012 | 26.43 | 26.46 | 26.24 | 26.42 | 18,723,032 | -0.03(-0.13%) |
Nov 29, 2012 | 26.25 | 26.45 | 26.13 | 26.45 | 17,847,286 | +0.29(+1.09%) |
Nov 28, 2012 | 25.82 | 26.17 | 25.64 | 26.17 | 21,311,174 | +0.28(+1.06%) |
Nov 27, 2012 | 25.91 | 26.15 | 25.84 | 25.89 | 17,154,618 | +0.04(+0.16%) |
Nov 26, 2012 | 26.00 | 26.14 | 25.76 | 25.85 | 19,103,042 | -0.39(-1.50%) |
Nov 23, 2012 | 25.98 | 26.26 | 25.94 | 26.24 | 7,754,346 | +0.37(+1.44%) |
Nov 21, 2012 | 25.83 | 25.93 | 25.75 | 25.87 | 12,474,356 | +0.10(+0.38%) |
Nov 20, 2012 | 25.76 | 25.79 | 25.50 | 25.77 | 17,745,550 | +0.01(+0.03%) |
Nov 19, 2012 | 25.50 | 25.80 | 25.47 | 25.77 | 20,343,498 | +0.47(+1.86%) |
Nov 16, 2012 | 25.25 | 25.36 | 25.10 | 25.30 | 22,582,246 | +0.09(+0.36%) |
Nov 15, 2012 | 24.84 | 25.24 | 24.81 | 25.21 | 25,500,056 | +0.29(+1.17%) |
Nov 14, 2012 | 25.04 | 25.16 | 24.82 | 24.92 | 19,454,342 | -0.10(-0.41%) |
Nov 13, 2012 | 24.93 | 25.30 | 24.90 | 25.02 | 17,403,852 | +0.06(+0.22%) |
Nov 12, 2012 | 25.11 | 25.11 | 24.90 | 24.96 | 14,697,677 | -0.15(-0.58%) |
Nov 09, 2012 | 24.94 | 25.27 | 24.94 | 25.11 | 16,649,640 | -0.05(-0.19%) |
Nov 08, 2012 | 25.36 | 25.68 | 25.16 | 25.16 | 18,675,084 | -0.25(-0.98%) |
Nov 07, 2012 | 25.79 | 25.87 | 25.19 | 25.41 | 24,171,000 | -0.48(-1.87%) |
Nov 06, 2012 | 25.53 | 25.93 | 25.44 | 25.89 | 16,545,631 | +0.45(+1.77%) |
Nov 05, 2012 | 25.57 | 25.59 | 25.35 | 25.44 | 17,403,400 | -0.21(-0.84%) |
Nov 02, 2012 | 26.00 | 26.05 | 25.60 | 25.66 | 16,241,137 | -0.17(-0.67%) |
Nov 01, 2012 | 25.70 | 25.99 | 25.70 | 25.83 | 15,351,760 | +0.10(+0.40%) |
Oct 31, 2012 | 25.71 | 25.88 | 25.55 | 25.73 | 16,827,682 | +0.10(+0.38%) |
Oct 26, 2012 | 25.68 | 25.63 | 25.63 | 25.63 | 17,193,362 | -0.03(-0.13%) |
Oct 25, 2012 | 25.60 | 25.73 | 25.50 | 25.66 | 15,114,175 | +0.15(+0.57%) |
Oct 24, 2012 | 25.32 | 25.63 | 25.32 | 25.52 | 19,556,092 | +0.19(+0.74%) |
Oct 23, 2012 | 25.57 | 25.59 | 25.28 | 25.33 | 19,202,934 | -0.55(-2.11%) |
Oct 19, 2012 | 26.24 | 26.25 | 25.88 | 25.88 | 28,713,542 | -0.30(-1.16%) |
Oct 18, 2012 | 26.13 | 26.34 | 25.92 | 26.18 | 33,233,708 | +0.07(+0.27%) |
Oct 17, 2012 | 26.33 | 26.39 | 26.09 | 26.11 | 22,328,432 | -0.11(-0.42%) |
Oct 16, 2012 | 26.42 | 26.45 | 25.91 | 26.22 | 37,304,516 | -0.16(-0.60%) |
Oct 15, 2012 | 26.36 | 26.47 | 26.30 | 26.38 | 19,906,648 | -0.07(-0.26%) |
Oct 12, 2012 | 26.47 | 26.56 | 26.37 | 26.45 | 17,432,494 | +0.08(+0.32%) |
Oct 11, 2012 | 26.43 | 26.49 | 26.31 | 26.37 | 15,625,923 | +0.01(+0.05%) |
Oct 10, 2012 | 26.74 | 26.80 | 26.33 | 26.36 | 19,878,794 | -0.33(-1.22%) |
Oct 09, 2012 | 26.64 | 26.87 | 26.61 | 26.68 | 18,901,860 | -0.01(-0.05%) |
Oct 08, 2012 | 26.67 | 26.76 | 26.60 | 26.69 | 13,635,186 | +0.00(+0.00%) |
Oct 05, 2012 | 26.63 | 26.71 | 26.47 | 26.69 | 17,759,022 | +0.17(+0.65%) |
Oct 04, 2012 | 26.61 | 26.67 | 26.42 | 26.52 | 13,953,070 | +0.06(+0.24%) |
Oct 03, 2012 | 26.51 | 26.65 | 26.39 | 26.46 | 19,652,528 | -0.07(-0.26%) |
Oct 02, 2012 | 26.68 | 26.77 | 26.37 | 26.53 | 14,421,993 | -0.03(-0.10%) |