Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.59 | 20.83 | 20.55 | 20.81 | 22,882,672 | +0.19(+0.92%) |
Dec 28, 2012 | 20.72 | 20.85 | 20.60 | 20.63 | 18,074,866 | -0.18(-0.85%) |
Dec 27, 2012 | 20.75 | 20.87 | 20.68 | 20.80 | 24,128,030 | +0.06(+0.29%) |
Dec 26, 2012 | 20.92 | 20.94 | 20.66 | 20.74 | 19,972,180 | -0.18(-0.85%) |
Dec 24, 2012 | 20.90 | 20.99 | 20.84 | 20.92 | 9,525,537 | -0.02(-0.12%) |
Dec 21, 2012 | 21.01 | 21.10 | 20.83 | 20.94 | 43,378,700 | -0.11(-0.51%) |
Dec 20, 2012 | 20.85 | 21.07 | 20.80 | 21.05 | 31,600,176 | +0.15(+0.70%) |
Dec 19, 2012 | 21.18 | 21.20 | 20.90 | 20.90 | 32,691,110 | -0.30(-1.41%) |
Dec 18, 2012 | 21.08 | 21.25 | 21.02 | 21.20 | 37,906,572 | +0.09(+0.43%) |
Dec 17, 2012 | 21.04 | 21.21 | 21.02 | 21.11 | 34,522,040 | +0.14(+0.65%) |
Dec 14, 2012 | 21.07 | 21.14 | 20.97 | 20.97 | 34,425,656 | -0.09(-0.42%) |
Dec 13, 2012 | 21.06 | 21.16 | 21.05 | 21.06 | 46,689,376 | +0.03(+0.15%) |
Dec 12, 2012 | 21.42 | 21.46 | 21.02 | 21.03 | 76,710,152 | -0.59(-2.75%) |
Dec 11, 2012 | 22.04 | 22.18 | 21.61 | 21.63 | 47,841,596 | -0.38(-1.75%) |
Dec 10, 2012 | 21.99 | 22.07 | 21.90 | 22.01 | 19,344,804 | -0.04(-0.19%) |
Dec 07, 2012 | 21.93 | 22.14 | 21.92 | 22.05 | 23,873,034 | +0.21(+0.98%) |
Dec 06, 2012 | 21.86 | 21.92 | 21.69 | 21.84 | 23,415,034 | -0.02(-0.08%) |
Dec 05, 2012 | 21.95 | 21.97 | 21.73 | 21.86 | 31,183,720 | -0.10(-0.47%) |
Dec 04, 2012 | 21.76 | 22.11 | 21.76 | 21.96 | 42,102,144 | +0.03(+0.14%) |
Nov 30, 2012 | 21.61 | 21.96 | 21.57 | 21.93 | 41,019,496 | +0.36(+1.68%) |
Nov 29, 2012 | 21.46 | 21.63 | 21.36 | 21.57 | 31,593,294 | +0.08(+0.38%) |
Nov 28, 2012 | 21.15 | 21.56 | 21.10 | 21.49 | 34,469,768 | +0.32(+1.53%) |
Nov 27, 2012 | 21.29 | 21.37 | 21.15 | 21.16 | 24,243,312 | -0.12(-0.59%) |
Nov 26, 2012 | 21.36 | 21.39 | 21.15 | 21.29 | 29,796,418 | -0.09(-0.41%) |
Nov 23, 2012 | 21.11 | 21.39 | 20.97 | 21.38 | 16,862,872 | +0.40(+1.90%) |
Nov 21, 2012 | 20.97 | 21.03 | 20.91 | 20.98 | 23,128,550 | -0.03(-0.16%) |
Nov 20, 2012 | 21.08 | 21.08 | 20.84 | 21.01 | 30,851,518 | -0.01(-0.03%) |
Nov 19, 2012 | 20.75 | 21.05 | 20.60 | 21.02 | 42,152,240 | +0.30(+1.45%) |
Nov 16, 2012 | 20.89 | 20.92 | 20.67 | 20.72 | 40,254,136 | -0.21(-1.00%) |
Nov 15, 2012 | 21.21 | 21.22 | 20.66 | 20.93 | 75,689,448 | -0.79(-3.63%) |
Nov 14, 2012 | 21.88 | 21.92 | 21.64 | 21.71 | 29,850,454 | -0.15(-0.70%) |
Nov 13, 2012 | 21.92 | 22.02 | 21.67 | 21.87 | 29,291,818 | -0.20(-0.92%) |
Nov 12, 2012 | 22.01 | 22.11 | 21.89 | 22.07 | 14,392,930 | +0.05(+0.23%) |
Nov 09, 2012 | 21.96 | 22.11 | 21.90 | 22.02 | 22,631,516 | -0.05(-0.23%) |
Nov 08, 2012 | 22.23 | 22.53 | 22.07 | 22.07 | 23,436,138 | -0.19(-0.86%) |
Nov 07, 2012 | 22.36 | 22.50 | 22.18 | 22.26 | 22,363,394 | -0.20(-0.88%) |
Nov 06, 2012 | 22.29 | 22.62 | 22.27 | 22.46 | 17,517,874 | +0.19(+0.85%) |
Nov 05, 2012 | 22.13 | 22.29 | 22.12 | 22.27 | 15,640,415 | +0.11(+0.51%) |
Nov 02, 2012 | 22.37 | 22.40 | 22.14 | 22.16 | 28,126,440 | -0.21(-0.93%) |
Nov 01, 2012 | 22.88 | 22.89 | 22.27 | 22.37 | 42,510,616 | -0.48(-2.09%) |
Oct 31, 2012 | 22.91 | 23.05 | 22.57 | 22.84 | 22,212,590 | -0.03(-0.12%) |
Oct 26, 2012 | 22.90 | 22.87 | 22.87 | 22.87 | 14,603,559 | -0.06(-0.28%) |
Oct 25, 2012 | 22.93 | 22.99 | 22.80 | 22.94 | 14,557,402 | +0.15(+0.67%) |
Oct 24, 2012 | 22.82 | 22.84 | 22.69 | 22.78 | 15,001,292 | +0.02(+0.08%) |
Oct 23, 2012 | 22.85 | 22.99 | 22.69 | 22.77 | 19,158,198 | -0.26(-1.14%) |
Oct 19, 2012 | 23.32 | 23.36 | 22.97 | 23.03 | 22,801,118 | -0.29(-1.23%) |
Oct 18, 2012 | 23.45 | 23.52 | 23.19 | 23.31 | 23,992,780 | -0.14(-0.61%) |
Oct 17, 2012 | 23.55 | 23.60 | 23.29 | 23.46 | 24,611,572 | +0.04(+0.16%) |
Oct 16, 2012 | 23.63 | 23.63 | 23.35 | 23.42 | 20,722,282 | -0.07(-0.31%) |
Oct 15, 2012 | 23.10 | 23.55 | 23.01 | 23.49 | 31,645,478 | +0.41(+1.77%) |
Oct 12, 2012 | 22.97 | 23.15 | 22.93 | 23.08 | 26,368,738 | +0.24(+1.07%) |
Oct 11, 2012 | 23.33 | 23.33 | 22.82 | 22.84 | 27,341,274 | -0.12(-0.54%) |
Oct 10, 2012 | 22.73 | 23.39 | 22.73 | 22.97 | 63,592,188 | +0.39(+1.73%) |
Oct 09, 2012 | 22.89 | 22.95 | 22.57 | 22.58 | 27,280,968 | -0.34(-1.48%) |
Oct 08, 2012 | 22.89 | 23.01 | 22.86 | 22.91 | 14,924,378 | +0.04(+0.16%) |
Oct 05, 2012 | 22.82 | 22.99 | 22.80 | 22.88 | 17,093,306 | +0.12(+0.55%) |
Oct 04, 2012 | 22.69 | 22.84 | 22.69 | 22.75 | 16,422,670 | +0.16(+0.70%) |
Oct 03, 2012 | 22.54 | 22.76 | 22.46 | 22.59 | 26,719,228 | +0.14(+0.61%) |
Oct 02, 2012 | 22.53 | 22.64 | 22.42 | 22.46 | 13,491,962 | -0.09(-0.40%) |