Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.38 | 22.73 | 22.27 | 22.72 | 7,700,625 | +0.27(+1.20%) |
Dec 28, 2012 | 22.65 | 22.77 | 22.45 | 22.45 | 7,305,645 | -0.34(-1.49%) |
Dec 27, 2012 | 22.55 | 22.87 | 22.42 | 22.79 | 8,890,712 | +0.19(+0.84%) |
Dec 26, 2012 | 22.91 | 23.11 | 22.54 | 22.60 | 9,188,778 | -0.65(-2.78%) |
Dec 24, 2012 | 23.02 | 23.38 | 22.97 | 23.24 | 54,513,548 | +0.11(+0.48%) |
Dec 21, 2012 | 22.56 | 23.22 | 22.27 | 23.13 | 31,704,742 | +1.34(+6.16%) |
Dec 20, 2012 | 21.60 | 21.80 | 21.40 | 21.79 | 13,474,317 | +0.27(+1.25%) |
Dec 19, 2012 | 21.77 | 21.84 | 21.52 | 21.52 | 8,948,950 | -0.25(-1.15%) |
Dec 18, 2012 | 21.59 | 21.79 | 21.51 | 21.77 | 8,939,932 | +0.20(+0.95%) |
Dec 17, 2012 | 21.40 | 21.59 | 21.31 | 21.57 | 9,505,780 | +0.24(+1.11%) |
Dec 14, 2012 | 21.38 | 21.55 | 21.32 | 21.33 | 9,837,667 | -0.09(-0.43%) |
Dec 13, 2012 | 21.81 | 21.92 | 21.36 | 21.42 | 8,456,024 | -0.41(-1.89%) |
Dec 12, 2012 | 21.88 | 22.01 | 21.70 | 21.84 | 12,102,392 | -0.05(-0.21%) |
Dec 11, 2012 | 21.57 | 21.90 | 21.54 | 21.88 | 10,488,461 | +0.29(+1.36%) |
Dec 10, 2012 | 21.72 | 21.86 | 21.57 | 21.59 | 8,264,428 | -0.11(-0.52%) |
Dec 07, 2012 | 21.77 | 21.79 | 21.51 | 21.70 | 8,424,913 | +0.04(+0.17%) |
Dec 06, 2012 | 21.45 | 21.72 | 21.40 | 21.66 | 10,326,436 | +0.21(+0.97%) |
Dec 05, 2012 | 21.51 | 21.54 | 21.22 | 21.45 | 7,699,215 | +0.00(+0.01%) |
Dec 04, 2012 | 21.44 | 21.61 | 21.36 | 21.45 | 7,999,578 | +0.04(+0.19%) |
Nov 30, 2012 | 21.63 | 21.64 | 21.29 | 21.41 | 14,427,974 | -0.33(-1.51%) |
Nov 29, 2012 | 21.87 | 22.04 | 21.70 | 21.74 | 11,090,666 | -0.04(-0.16%) |
Nov 28, 2012 | 21.22 | 21.78 | 21.22 | 21.77 | 9,804,566 | +0.47(+2.19%) |
Nov 27, 2012 | 21.10 | 21.52 | 21.10 | 21.31 | 9,716,805 | -0.14(-0.67%) |
Nov 26, 2012 | 20.97 | 21.45 | 20.95 | 21.45 | 13,720,145 | +0.20(+0.94%) |
Nov 23, 2012 | 21.09 | 21.25 | 21.06 | 21.25 | 3,815,415 | +0.25(+1.20%) |
Nov 21, 2012 | 20.99 | 21.05 | 20.86 | 21.00 | 8,381,183 | -0.00(-0.01%) |
Nov 20, 2012 | 21.16 | 21.20 | 20.93 | 21.00 | 10,361,262 | -0.16(-0.74%) |
Nov 19, 2012 | 20.53 | 21.16 | 20.53 | 21.16 | 11,908,146 | +0.82(+4.03%) |
Nov 16, 2012 | 20.17 | 20.37 | 20.08 | 20.34 | 13,647,627 | +0.39(+1.94%) |
Nov 15, 2012 | 19.83 | 20.04 | 19.78 | 19.95 | 8,838,116 | +0.05(+0.25%) |
Nov 14, 2012 | 20.20 | 20.20 | 19.69 | 19.90 | 14,814,805 | -0.19(-0.95%) |
Nov 13, 2012 | 20.02 | 20.35 | 19.99 | 20.09 | 8,214,698 | -0.18(-0.89%) |
Nov 12, 2012 | 20.32 | 20.47 | 20.20 | 20.27 | 6,805,451 | -0.00(-0.02%) |
Nov 09, 2012 | 20.14 | 20.43 | 20.14 | 20.27 | 8,819,558 | +0.10(+0.49%) |
Nov 08, 2012 | 20.75 | 20.78 | 20.18 | 20.18 | 11,894,601 | -0.61(-2.95%) |
Nov 07, 2012 | 21.02 | 21.06 | 20.78 | 20.79 | 8,713,107 | -0.33(-1.54%) |
Nov 06, 2012 | 20.90 | 21.11 | 20.81 | 21.11 | 8,905,958 | +0.19(+0.91%) |
Nov 05, 2012 | 20.77 | 20.97 | 20.72 | 20.92 | 6,656,026 | +0.16(+0.76%) |
Nov 02, 2012 | 21.02 | 21.25 | 20.75 | 20.76 | 8,268,385 | -0.18(-0.85%) |
Nov 01, 2012 | 20.18 | 21.00 | 20.18 | 20.94 | 16,225,103 | +0.87(+4.34%) |
Oct 31, 2012 | 20.00 | 20.16 | 19.94 | 20.07 | 10,390,528 | +0.05(+0.25%) |
Oct 26, 2012 | 20.00 | 20.02 | 20.02 | 20.02 | 56,656,136 | -0.04(-0.18%) |
Oct 25, 2012 | 20.44 | 20.54 | 20.02 | 20.06 | 11,404,333 | -0.35(-1.70%) |
Oct 24, 2012 | 20.59 | 20.60 | 20.31 | 20.40 | 11,322,262 | +0.02(+0.08%) |
Oct 23, 2012 | 20.61 | 20.70 | 20.37 | 20.39 | 10,681,475 | -0.80(-3.76%) |
Oct 19, 2012 | 21.42 | 21.55 | 21.11 | 21.18 | 10,632,341 | -0.25(-1.15%) |
Oct 18, 2012 | 21.46 | 21.54 | 21.31 | 21.43 | 8,853,477 | +0.00(+0.00%) |
Oct 17, 2012 | 21.29 | 21.52 | 21.29 | 21.43 | 8,110,719 | +0.07(+0.34%) |
Oct 16, 2012 | 21.15 | 21.44 | 21.12 | 21.36 | 11,395,600 | +0.36(+1.70%) |
Oct 15, 2012 | 20.79 | 21.05 | 20.73 | 21.00 | 8,568,184 | +0.26(+1.26%) |
Oct 12, 2012 | 20.87 | 20.97 | 20.72 | 20.74 | 7,440,488 | -0.11(-0.51%) |
Oct 11, 2012 | 20.78 | 20.97 | 20.76 | 20.84 | 9,008,243 | +0.15(+0.72%) |
Oct 10, 2012 | 20.84 | 20.97 | 20.68 | 20.69 | 8,205,064 | -0.06(-0.28%) |
Oct 09, 2012 | 20.85 | 21.02 | 20.73 | 20.75 | 11,130,226 | -0.11(-0.54%) |
Oct 08, 2012 | 20.87 | 21.04 | 20.81 | 20.86 | 6,416,958 | -0.05(-0.24%) |
Oct 05, 2012 | 21.12 | 21.20 | 20.84 | 20.91 | 10,524,974 | -0.15(-0.70%) |
Oct 04, 2012 | 20.72 | 21.08 | 20.65 | 21.06 | 14,865,543 | +0.46(+2.23%) |
Oct 03, 2012 | 20.85 | 20.98 | 20.56 | 20.60 | 16,803,506 | -0.25(-1.21%) |
Oct 02, 2012 | 21.10 | 21.13 | 20.77 | 20.85 | 12,740,664 | -0.13(-0.63%) |