Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.96 | 22.40 | 21.96 | 22.34 | 2,545,846 | +0.31(+1.43%) |
Dec 28, 2012 | 22.12 | 22.16 | 22.03 | 22.03 | 1,603,631 | -0.16(-0.71%) |
Dec 27, 2012 | 22.18 | 22.23 | 22.03 | 22.18 | 1,414,561 | -0.01(-0.04%) |
Dec 26, 2012 | 22.24 | 22.30 | 22.16 | 22.19 | 1,296,823 | -0.04(-0.18%) |
Dec 24, 2012 | 22.26 | 22.32 | 22.18 | 22.23 | 537,097 | -0.05(-0.21%) |
Dec 21, 2012 | 22.07 | 22.31 | 22.04 | 22.28 | 1,864,741 | -0.13(-0.56%) |
Dec 20, 2012 | 22.32 | 22.40 | 22.23 | 22.40 | 1,567,527 | +0.04(+0.18%) |
Dec 19, 2012 | 22.25 | 22.44 | 22.25 | 22.37 | 1,618,002 | +0.04(+0.18%) |
Dec 18, 2012 | 22.26 | 22.35 | 22.19 | 22.33 | 1,996,282 | +0.11(+0.48%) |
Dec 17, 2012 | 22.18 | 22.23 | 22.10 | 22.22 | 1,326,648 | +0.09(+0.42%) |
Dec 14, 2012 | 22.17 | 22.24 | 22.09 | 22.13 | 2,034,316 | -0.09(-0.42%) |
Dec 13, 2012 | 22.33 | 22.33 | 22.14 | 22.22 | 1,436,558 | -0.11(-0.49%) |
Dec 12, 2012 | 22.23 | 22.39 | 22.21 | 22.33 | 1,366,828 | +0.17(+0.77%) |
Dec 11, 2012 | 22.07 | 22.21 | 22.06 | 22.16 | 1,611,141 | +0.10(+0.46%) |
Dec 10, 2012 | 21.94 | 22.08 | 21.94 | 22.06 | 1,631,352 | +0.20(+0.92%) |
Dec 07, 2012 | 21.95 | 22.02 | 21.81 | 21.85 | 1,034,229 | +0.02(+0.07%) |
Dec 06, 2012 | 21.84 | 21.92 | 21.77 | 21.84 | 2,818,773 | +0.02(+0.11%) |
Dec 05, 2012 | 21.79 | 21.95 | 21.74 | 21.81 | 1,718,919 | +0.08(+0.36%) |
Dec 04, 2012 | 21.75 | 21.82 | 21.70 | 21.74 | 2,452,041 | -0.09(-0.39%) |
Nov 30, 2012 | 21.91 | 21.95 | 21.81 | 21.82 | 4,442,631 | -0.05(-0.25%) |
Nov 29, 2012 | 21.88 | 21.97 | 21.84 | 21.88 | 1,422,083 | +0.10(+0.46%) |
Nov 28, 2012 | 21.45 | 21.79 | 21.42 | 21.78 | 3,758,565 | +0.13(+0.61%) |
Nov 27, 2012 | 21.80 | 21.88 | 21.62 | 21.64 | 1,592,691 | -0.16(-0.75%) |
Nov 26, 2012 | 21.74 | 21.81 | 21.69 | 21.81 | 1,153,331 | -0.07(-0.32%) |
Nov 23, 2012 | 21.68 | 21.90 | 21.67 | 21.88 | 759,875 | +0.31(+1.44%) |
Nov 21, 2012 | 21.48 | 21.59 | 21.40 | 21.57 | 1,798,840 | +0.12(+0.58%) |
Nov 20, 2012 | 21.40 | 21.47 | 21.29 | 21.44 | 1,171,456 | -0.02(-0.07%) |
Nov 19, 2012 | 21.29 | 21.46 | 21.29 | 21.46 | 2,883,976 | +0.42(+1.99%) |
Nov 16, 2012 | 20.90 | 21.07 | 20.77 | 21.04 | 2,019,718 | +0.12(+0.59%) |
Nov 15, 2012 | 21.02 | 21.10 | 20.81 | 20.91 | 3,753,095 | -0.18(-0.85%) |
Nov 14, 2012 | 21.49 | 21.53 | 21.04 | 21.09 | 4,723,257 | -0.42(-1.95%) |
Nov 13, 2012 | 21.45 | 21.65 | 21.42 | 21.51 | 1,912,615 | -0.13(-0.61%) |
Nov 12, 2012 | 21.69 | 21.73 | 21.61 | 21.64 | 813,482 | +0.02(+0.11%) |
Nov 09, 2012 | 21.57 | 21.76 | 21.48 | 21.62 | 1,520,570 | +0.02(+0.11%) |
Nov 08, 2012 | 21.75 | 21.85 | 21.58 | 21.60 | 2,646,099 | -0.21(-0.96%) |
Nov 07, 2012 | 21.99 | 22.06 | 21.67 | 21.81 | 2,885,824 | -0.30(-1.37%) |
Nov 06, 2012 | 22.13 | 22.16 | 22.01 | 22.11 | 1,875,227 | +0.12(+0.56%) |
Nov 05, 2012 | 21.99 | 22.12 | 21.95 | 21.99 | 2,990,312 | -0.05(-0.25%) |
Nov 02, 2012 | 22.32 | 22.34 | 22.03 | 22.04 | 1,491,850 | -0.23(-1.05%) |
Nov 01, 2012 | 22.05 | 22.31 | 22.04 | 22.27 | 2,419,002 | +0.16(+0.70%) |
Oct 31, 2012 | 21.95 | 22.16 | 21.86 | 22.12 | 4,065,302 | +0.23(+1.06%) |
Oct 26, 2012 | 21.93 | 21.88 | 21.88 | 21.88 | 1,274,071 | -0.09(-0.39%) |
Oct 25, 2012 | 21.96 | 22.08 | 21.87 | 21.97 | 1,626,206 | +0.22(+1.00%) |
Oct 24, 2012 | 21.92 | 21.99 | 21.74 | 21.75 | 1,443,470 | -0.09(-0.39%) |
Oct 23, 2012 | 21.99 | 21.99 | 21.70 | 21.84 | 4,282,657 | -0.34(-1.54%) |
Oct 19, 2012 | 22.31 | 22.34 | 22.07 | 22.18 | 1,403,100 | -0.27(-1.21%) |
Oct 18, 2012 | 22.51 | 22.59 | 22.38 | 22.45 | 2,882,060 | -0.11(-0.48%) |
Oct 17, 2012 | 22.34 | 22.59 | 22.30 | 22.56 | 5,911,227 | +0.28(+1.25%) |
Oct 16, 2012 | 22.11 | 22.31 | 22.10 | 22.28 | 3,703,254 | +0.20(+0.91%) |
Oct 15, 2012 | 21.99 | 22.16 | 21.92 | 22.08 | 5,595,505 | +0.06(+0.28%) |
Oct 12, 2012 | 22.08 | 22.17 | 21.96 | 22.02 | 1,907,574 | -0.12(-0.56%) |
Oct 11, 2012 | 22.21 | 22.26 | 22.12 | 22.14 | 2,606,724 | +0.12(+0.53%) |
Oct 10, 2012 | 22.20 | 22.22 | 21.99 | 22.02 | 2,618,608 | -0.20(-0.91%) |
Oct 09, 2012 | 22.40 | 22.46 | 22.18 | 22.23 | 2,701,685 | -0.16(-0.69%) |
Oct 08, 2012 | 22.41 | 22.41 | 22.27 | 22.38 | 1,163,873 | -0.05(-0.24%) |
Oct 05, 2012 | 22.65 | 22.68 | 22.37 | 22.44 | 2,905,218 | -0.05(-0.21%) |
Oct 04, 2012 | 22.27 | 22.50 | 22.27 | 22.48 | 3,422,354 | +0.33(+1.51%) |
Oct 03, 2012 | 22.27 | 22.27 | 22.09 | 22.15 | 3,519,516 | -0.16(-0.70%) |
Oct 02, 2012 | 22.28 | 22.40 | 22.22 | 22.30 | 2,835,773 | +0.02(+0.10%) |