Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.95 | 26.84 | 25.95 | 26.80 | 1,697,033 | +0.77(+2.95%) |
Dec 28, 2012 | 26.37 | 26.43 | 26.00 | 26.03 | 1,127,125 | -0.50(-1.89%) |
Dec 27, 2012 | 26.55 | 26.58 | 26.06 | 26.53 | 1,358,836 | -0.05(-0.18%) |
Dec 26, 2012 | 26.71 | 26.79 | 26.49 | 26.58 | 1,163,664 | -0.15(-0.55%) |
Dec 24, 2012 | 26.84 | 26.99 | 26.60 | 26.73 | 566,745 | -0.02(-0.07%) |
Dec 21, 2012 | 26.84 | 27.06 | 26.66 | 26.75 | 2,300,244 | -0.38(-1.41%) |
Dec 20, 2012 | 26.77 | 27.14 | 26.72 | 27.13 | 1,522,629 | +0.32(+1.21%) |
Dec 19, 2012 | 27.48 | 27.48 | 26.81 | 26.81 | 1,509,921 | -0.31(-1.16%) |
Dec 18, 2012 | 26.89 | 27.25 | 26.82 | 27.12 | 2,264,598 | +0.32(+1.21%) |
Dec 17, 2012 | 26.69 | 26.80 | 26.46 | 26.80 | 1,592,365 | +0.17(+0.63%) |
Dec 14, 2012 | 26.56 | 26.76 | 26.52 | 26.63 | 1,263,854 | +0.04(+0.15%) |
Dec 13, 2012 | 26.91 | 26.94 | 26.45 | 26.59 | 1,770,763 | -0.32(-1.20%) |
Dec 12, 2012 | 26.70 | 27.23 | 26.62 | 26.91 | 2,905,665 | +0.40(+1.52%) |
Dec 11, 2012 | 26.47 | 26.59 | 26.19 | 26.51 | 2,265,799 | +0.05(+0.19%) |
Dec 10, 2012 | 25.62 | 26.59 | 25.62 | 26.46 | 3,442,477 | +0.88(+3.46%) |
Dec 07, 2012 | 25.40 | 25.60 | 25.26 | 25.58 | 1,568,579 | +0.31(+1.24%) |
Dec 06, 2012 | 25.47 | 25.51 | 25.09 | 25.26 | 1,567,452 | -0.23(-0.89%) |
Dec 05, 2012 | 25.62 | 25.72 | 25.18 | 25.49 | 2,152,058 | -0.18(-0.69%) |
Dec 04, 2012 | 25.39 | 25.73 | 25.39 | 25.67 | 2,115,270 | +0.25(+0.97%) |
Nov 30, 2012 | 25.46 | 25.83 | 25.32 | 25.42 | 4,121,882 | +0.45(+1.81%) |
Nov 29, 2012 | 24.74 | 25.04 | 24.70 | 24.97 | 1,867,248 | +0.29(+1.20%) |
Nov 28, 2012 | 24.66 | 24.77 | 24.27 | 24.67 | 1,467,859 | -0.01(-0.04%) |
Nov 27, 2012 | 25.13 | 25.22 | 24.65 | 24.68 | 1,604,188 | -0.53(-2.11%) |
Nov 26, 2012 | 24.87 | 25.32 | 24.84 | 25.21 | 1,695,176 | +0.18(+0.71%) |
Nov 23, 2012 | 24.86 | 25.04 | 24.70 | 25.04 | 506,509 | +0.27(+1.07%) |
Nov 21, 2012 | 24.72 | 25.01 | 24.59 | 24.77 | 1,375,540 | +0.06(+0.24%) |
Nov 20, 2012 | 24.94 | 25.18 | 24.53 | 24.71 | 2,736,154 | -0.15(-0.59%) |
Nov 19, 2012 | 24.92 | 25.00 | 24.65 | 24.86 | 1,857,484 | +0.19(+0.76%) |
Nov 16, 2012 | 24.57 | 24.75 | 24.31 | 24.67 | 1,911,896 | +0.12(+0.48%) |
Nov 15, 2012 | 24.63 | 24.83 | 24.35 | 24.55 | 1,855,455 | -0.05(-0.20%) |
Nov 14, 2012 | 25.15 | 25.20 | 24.54 | 24.60 | 2,307,907 | -0.46(-1.84%) |
Nov 13, 2012 | 25.21 | 25.56 | 25.06 | 25.07 | 2,206,328 | -0.34(-1.35%) |
Nov 12, 2012 | 25.65 | 25.80 | 25.17 | 25.41 | 2,001,753 | -0.24(-0.92%) |
Nov 09, 2012 | 25.63 | 26.07 | 25.61 | 25.65 | 1,953,806 | +0.05(+0.19%) |
Nov 08, 2012 | 26.15 | 26.15 | 25.57 | 25.60 | 1,980,272 | -0.60(-2.29%) |
Nov 07, 2012 | 25.61 | 26.24 | 25.20 | 26.20 | 3,290,485 | +0.25(+0.95%) |
Nov 06, 2012 | 25.71 | 26.21 | 25.60 | 25.95 | 2,892,097 | +0.41(+1.62%) |
Nov 05, 2012 | 24.90 | 25.66 | 24.76 | 25.54 | 1,818,714 | +0.52(+2.08%) |
Nov 02, 2012 | 25.53 | 25.62 | 24.96 | 25.02 | 2,123,839 | -0.27(-1.05%) |
Nov 01, 2012 | 25.64 | 25.89 | 24.91 | 25.28 | 4,088,959 | -0.21(-0.81%) |
Oct 31, 2012 | 24.87 | 25.64 | 24.58 | 25.49 | 8,776,420 | +2.29(+9.87%) |
Oct 26, 2012 | 23.18 | 23.20 | 23.20 | 23.20 | 1,265,957 | +0.05(+0.21%) |
Oct 25, 2012 | 23.14 | 23.26 | 22.91 | 23.15 | 884,267 | +0.27(+1.16%) |
Oct 24, 2012 | 22.94 | 23.01 | 22.77 | 22.88 | 650,099 | +0.03(+0.13%) |
Oct 23, 2012 | 22.64 | 22.90 | 22.53 | 22.85 | 1,172,708 | -0.29(-1.27%) |
Oct 19, 2012 | 23.62 | 23.68 | 23.04 | 23.15 | 2,006,182 | -0.58(-2.44%) |
Oct 18, 2012 | 23.82 | 24.14 | 23.72 | 23.73 | 2,504,581 | -0.10(-0.41%) |
Oct 17, 2012 | 24.15 | 24.20 | 23.75 | 23.83 | 2,277,408 | -0.26(-1.06%) |
Oct 16, 2012 | 23.86 | 24.12 | 23.83 | 24.08 | 1,803,871 | +0.38(+1.62%) |
Oct 15, 2012 | 23.89 | 24.01 | 23.62 | 23.70 | 2,083,179 | -0.19(-0.78%) |
Oct 12, 2012 | 23.74 | 24.08 | 23.67 | 23.89 | 2,835,451 | +0.23(+0.96%) |
Oct 11, 2012 | 23.75 | 23.92 | 23.41 | 23.66 | 2,378,483 | +0.14(+0.58%) |
Oct 10, 2012 | 23.79 | 23.89 | 23.48 | 23.52 | 1,469,984 | -0.25(-1.03%) |
Oct 09, 2012 | 24.22 | 24.25 | 23.75 | 23.77 | 1,020,180 | -0.44(-1.83%) |
Oct 08, 2012 | 24.30 | 24.38 | 24.16 | 24.21 | 851,722 | -0.12(-0.48%) |
Oct 05, 2012 | 24.51 | 24.59 | 24.25 | 24.33 | 2,055,173 | -0.08(-0.32%) |
Oct 04, 2012 | 24.57 | 24.73 | 24.35 | 24.41 | 1,822,390 | -0.05(-0.20%) |
Oct 03, 2012 | 24.45 | 24.57 | 24.37 | 24.46 | 1,150,231 | +0.06(+0.24%) |
Oct 02, 2012 | 24.23 | 24.51 | 24.23 | 24.40 | 1,902,211 | +0.13(+0.53%) |