Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.84 | 26.40 | 25.76 | 26.20 | 4,108,429 | +0.39(+1.52%) |
Dec 28, 2012 | 25.76 | 25.91 | 25.66 | 25.81 | 4,008,241 | -0.14(-0.56%) |
Dec 27, 2012 | 26.08 | 26.09 | 25.61 | 25.95 | 3,617,485 | +0.19(+0.74%) |
Dec 26, 2012 | 25.75 | 25.97 | 25.74 | 25.76 | 3,212,365 | +0.19(+0.74%) |
Dec 24, 2012 | 25.45 | 25.70 | 25.45 | 25.57 | 1,462,010 | -0.11(-0.42%) |
Dec 21, 2012 | 25.46 | 25.72 | 25.42 | 25.68 | 4,344,872 | -0.17(-0.66%) |
Dec 20, 2012 | 25.96 | 25.96 | 25.69 | 25.85 | 5,142,067 | +0.01(+0.03%) |
Dec 19, 2012 | 26.23 | 26.24 | 25.78 | 25.84 | 10,187,057 | -0.49(-1.86%) |
Dec 18, 2012 | 25.91 | 26.39 | 25.84 | 26.33 | 13,327,966 | +0.83(+3.26%) |
Dec 17, 2012 | 25.10 | 25.59 | 25.06 | 25.50 | 11,202,636 | +0.66(+2.66%) |
Dec 14, 2012 | 24.38 | 25.06 | 24.37 | 24.84 | 9,438,519 | +0.57(+2.37%) |
Dec 13, 2012 | 24.18 | 24.43 | 24.13 | 24.27 | 7,977,445 | +0.07(+0.30%) |
Dec 12, 2012 | 24.24 | 24.38 | 24.07 | 24.19 | 5,992,245 | +0.14(+0.58%) |
Dec 11, 2012 | 23.96 | 24.18 | 23.94 | 24.05 | 5,980,123 | +0.07(+0.28%) |
Dec 10, 2012 | 23.78 | 24.06 | 23.75 | 23.99 | 4,607,376 | +0.28(+1.20%) |
Dec 07, 2012 | 23.68 | 23.79 | 23.45 | 23.70 | 5,944,079 | +0.24(+1.00%) |
Dec 06, 2012 | 23.51 | 23.58 | 23.32 | 23.47 | 7,142,887 | +0.00(+0.00%) |
Dec 05, 2012 | 23.41 | 23.65 | 23.28 | 23.47 | 9,101,682 | +0.72(+3.16%) |
Dec 04, 2012 | 22.79 | 22.88 | 22.66 | 22.75 | 4,920,428 | +0.22(+0.98%) |
Nov 30, 2012 | 22.47 | 22.61 | 22.38 | 22.52 | 4,222,366 | +0.13(+0.57%) |
Nov 29, 2012 | 22.34 | 22.50 | 22.14 | 22.40 | 9,126,009 | +0.95(+4.43%) |
Nov 28, 2012 | 21.30 | 21.47 | 21.10 | 21.45 | 12,409,380 | +0.10(+0.47%) |
Nov 27, 2012 | 21.75 | 21.84 | 21.33 | 21.35 | 9,724,812 | -0.42(-1.93%) |
Nov 26, 2012 | 21.75 | 21.79 | 21.61 | 21.77 | 2,836,119 | -0.10(-0.45%) |
Nov 23, 2012 | 21.68 | 21.87 | 21.67 | 21.87 | 2,072,336 | +0.18(+0.83%) |
Nov 21, 2012 | 21.55 | 21.76 | 21.50 | 21.69 | 4,190,748 | +0.04(+0.19%) |
Nov 20, 2012 | 21.71 | 21.88 | 21.55 | 21.65 | 5,125,728 | -0.13(-0.58%) |
Nov 19, 2012 | 21.74 | 21.88 | 21.68 | 21.77 | 4,582,700 | +0.40(+1.86%) |
Nov 16, 2012 | 21.29 | 21.47 | 21.05 | 21.38 | 5,872,943 | -0.05(-0.21%) |
Nov 15, 2012 | 21.63 | 21.72 | 21.30 | 21.42 | 5,195,162 | -0.09(-0.44%) |
Nov 14, 2012 | 22.02 | 22.06 | 21.45 | 21.52 | 8,900,405 | -0.47(-2.12%) |
Nov 13, 2012 | 21.92 | 22.30 | 21.86 | 21.98 | 3,928,388 | -0.19(-0.86%) |
Nov 12, 2012 | 22.29 | 22.31 | 22.02 | 22.17 | 3,802,052 | -0.01(-0.06%) |
Nov 09, 2012 | 22.09 | 22.49 | 22.07 | 22.19 | 4,658,795 | -0.06(-0.26%) |
Nov 08, 2012 | 22.51 | 22.60 | 22.15 | 22.24 | 4,808,816 | -0.34(-1.52%) |
Nov 07, 2012 | 22.95 | 22.98 | 22.48 | 22.59 | 7,251,283 | -0.57(-2.48%) |
Nov 06, 2012 | 23.05 | 23.30 | 22.96 | 23.16 | 4,122,924 | +0.35(+1.55%) |
Nov 05, 2012 | 22.75 | 22.85 | 22.71 | 22.81 | 6,076,879 | -0.31(-1.35%) |
Nov 02, 2012 | 23.65 | 23.67 | 23.07 | 23.12 | 7,135,911 | -0.09(-0.37%) |
Nov 01, 2012 | 23.01 | 23.25 | 22.96 | 23.21 | 6,041,412 | +0.60(+2.66%) |
Oct 31, 2012 | 22.93 | 22.97 | 22.57 | 22.61 | 4,671,156 | +0.01(+0.04%) |
Oct 26, 2012 | 22.80 | 22.60 | 22.60 | 22.60 | 4,329,624 | -0.19(-0.83%) |
Oct 25, 2012 | 23.00 | 23.07 | 22.53 | 22.79 | 5,602,400 | +0.21(+0.94%) |
Oct 24, 2012 | 22.81 | 22.88 | 22.53 | 22.57 | 4,781,748 | +0.00(+0.00%) |
Oct 23, 2012 | 22.48 | 22.71 | 22.41 | 22.57 | 7,133,342 | -0.49(-2.14%) |
Oct 19, 2012 | 23.50 | 23.51 | 22.96 | 23.07 | 6,548,811 | -0.49(-2.09%) |
Oct 18, 2012 | 23.35 | 23.92 | 23.34 | 23.56 | 11,648,168 | +0.06(+0.25%) |
Oct 17, 2012 | 23.33 | 23.52 | 23.11 | 23.50 | 10,720,006 | +1.04(+4.63%) |
Oct 16, 2012 | 22.16 | 22.49 | 22.09 | 22.46 | 7,362,651 | +0.60(+2.73%) |
Oct 15, 2012 | 21.68 | 21.90 | 21.54 | 21.86 | 5,598,712 | -0.16(-0.72%) |
Oct 12, 2012 | 22.12 | 22.29 | 21.95 | 22.02 | 3,964,103 | -0.25(-1.14%) |
Oct 11, 2012 | 22.27 | 22.44 | 22.11 | 22.28 | 6,276,029 | +0.46(+2.09%) |
Oct 10, 2012 | 22.05 | 22.05 | 21.62 | 21.82 | 6,115,086 | -0.03(-0.14%) |
Oct 09, 2012 | 22.09 | 22.20 | 21.81 | 21.85 | 7,945,814 | +0.06(+0.29%) |
Oct 08, 2012 | 21.54 | 21.84 | 21.44 | 21.79 | 5,539,712 | +0.16(+0.73%) |
Oct 05, 2012 | 22.05 | 22.18 | 21.55 | 21.63 | 6,992,094 | +0.10(+0.48%) |
Oct 04, 2012 | 21.27 | 21.67 | 21.27 | 21.53 | 6,977,316 | +0.35(+1.67%) |
Oct 03, 2012 | 21.47 | 21.48 | 21.14 | 21.17 | 6,003,150 | -0.19(-0.87%) |
Oct 02, 2012 | 21.74 | 21.79 | 21.25 | 21.36 | 6,582,713 | +0.06(+0.28%) |