Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.77 | 23.44 | 22.72 | 23.42 | 5,832,742 | +0.55(+2.39%) |
Dec 28, 2012 | 23.02 | 23.09 | 22.83 | 22.87 | 4,685,460 | -0.42(-1.79%) |
Dec 27, 2012 | 23.29 | 23.37 | 22.99 | 23.29 | 3,430,436 | -0.04(-0.18%) |
Dec 26, 2012 | 23.29 | 23.41 | 23.19 | 23.33 | 3,593,071 | +0.13(+0.56%) |
Dec 24, 2012 | 23.05 | 23.37 | 22.93 | 23.20 | 2,257,766 | +0.09(+0.41%) |
Dec 21, 2012 | 23.03 | 23.22 | 22.77 | 23.11 | 7,399,652 | -0.16(-0.71%) |
Dec 20, 2012 | 22.86 | 23.37 | 22.81 | 23.27 | 7,241,383 | +0.41(+1.77%) |
Dec 19, 2012 | 22.85 | 22.99 | 22.71 | 22.87 | 5,599,926 | -0.02(-0.10%) |
Dec 18, 2012 | 22.46 | 22.92 | 22.35 | 22.89 | 5,805,285 | +0.46(+2.04%) |
Dec 17, 2012 | 22.42 | 22.49 | 22.22 | 22.43 | 5,864,514 | +0.06(+0.26%) |
Dec 14, 2012 | 22.14 | 22.46 | 22.13 | 22.37 | 5,128,278 | +0.25(+1.12%) |
Dec 13, 2012 | 22.28 | 22.40 | 21.98 | 22.13 | 8,623,586 | +0.15(+0.70%) |
Dec 12, 2012 | 21.93 | 22.20 | 21.76 | 21.98 | 8,661,624 | +0.15(+0.67%) |
Dec 11, 2012 | 21.47 | 21.84 | 21.46 | 21.83 | 6,410,678 | +0.47(+2.20%) |
Dec 10, 2012 | 21.10 | 21.38 | 21.08 | 21.36 | 3,227,462 | +0.17(+0.80%) |
Dec 07, 2012 | 21.22 | 21.31 | 21.06 | 21.19 | 3,822,091 | +0.04(+0.19%) |
Dec 06, 2012 | 21.23 | 21.25 | 21.01 | 21.15 | 4,956,872 | -0.04(-0.17%) |
Dec 05, 2012 | 21.31 | 21.38 | 20.64 | 21.18 | 9,047,609 | -0.13(-0.61%) |
Dec 04, 2012 | 21.58 | 21.89 | 21.27 | 21.31 | 6,746,777 | -0.52(-2.40%) |
Nov 30, 2012 | 21.94 | 21.96 | 21.68 | 21.83 | 3,994,032 | -0.10(-0.46%) |
Nov 29, 2012 | 21.75 | 21.95 | 21.62 | 21.93 | 6,163,702 | +0.22(+1.03%) |
Nov 28, 2012 | 21.15 | 21.73 | 21.07 | 21.71 | 5,436,694 | +0.40(+1.88%) |
Nov 27, 2012 | 21.15 | 21.61 | 21.07 | 21.31 | 7,669,527 | +0.09(+0.42%) |
Nov 26, 2012 | 21.22 | 21.26 | 21.00 | 21.22 | 3,503,583 | -0.09(-0.44%) |
Nov 23, 2012 | 20.98 | 21.32 | 20.96 | 21.32 | 2,142,820 | +0.47(+2.26%) |
Nov 21, 2012 | 20.88 | 20.89 | 20.76 | 20.85 | 3,252,819 | +0.06(+0.28%) |
Nov 20, 2012 | 20.85 | 20.94 | 20.67 | 20.79 | 5,862,779 | -0.14(-0.65%) |
Nov 19, 2012 | 20.58 | 20.95 | 20.42 | 20.92 | 6,767,024 | +0.75(+3.73%) |
Nov 16, 2012 | 19.79 | 20.21 | 19.37 | 20.17 | 10,063,281 | +0.39(+1.96%) |
Nov 15, 2012 | 19.85 | 20.16 | 19.72 | 19.78 | 6,534,138 | +0.02(+0.09%) |
Nov 14, 2012 | 20.23 | 20.23 | 19.71 | 19.76 | 7,099,803 | -0.43(-2.15%) |
Nov 13, 2012 | 20.16 | 20.33 | 19.84 | 20.20 | 6,836,183 | +0.00(+0.00%) |
Nov 12, 2012 | 20.23 | 20.30 | 20.01 | 20.20 | 3,934,275 | -0.11(-0.55%) |
Nov 09, 2012 | 19.86 | 20.77 | 19.86 | 20.31 | 6,685,584 | +0.22(+1.07%) |
Nov 08, 2012 | 20.44 | 20.44 | 19.90 | 20.09 | 5,785,175 | -0.29(-1.40%) |
Nov 07, 2012 | 20.49 | 20.56 | 20.32 | 20.38 | 6,411,256 | -0.38(-1.82%) |
Nov 06, 2012 | 20.65 | 21.00 | 20.61 | 20.76 | 5,349,690 | +0.15(+0.71%) |
Nov 05, 2012 | 20.94 | 20.97 | 20.47 | 20.61 | 6,154,966 | -0.33(-1.56%) |
Nov 02, 2012 | 21.59 | 21.59 | 20.85 | 20.94 | 7,266,419 | -0.58(-2.71%) |
Nov 01, 2012 | 20.88 | 21.55 | 20.73 | 21.52 | 7,065,009 | +0.64(+3.07%) |
Oct 31, 2012 | 21.02 | 21.02 | 20.54 | 20.88 | 7,122,110 | +0.10(+0.48%) |
Oct 26, 2012 | 20.55 | 20.78 | 20.78 | 20.78 | 8,144,695 | +0.23(+1.13%) |
Oct 25, 2012 | 20.86 | 21.02 | 20.30 | 20.55 | 12,235,495 | -0.65(-3.08%) |
Oct 24, 2012 | 21.51 | 21.70 | 21.11 | 21.20 | 6,750,759 | -0.23(-1.09%) |
Oct 23, 2012 | 21.50 | 21.66 | 21.39 | 21.44 | 5,409,773 | -0.37(-1.71%) |
Oct 19, 2012 | 22.27 | 22.29 | 21.76 | 21.81 | 5,777,049 | -0.43(-1.91%) |
Oct 18, 2012 | 21.84 | 22.31 | 21.84 | 22.23 | 6,701,891 | +0.37(+1.71%) |
Oct 17, 2012 | 22.28 | 22.39 | 21.71 | 21.86 | 8,989,053 | -0.40(-1.81%) |
Oct 16, 2012 | 21.95 | 22.39 | 21.95 | 22.26 | 6,071,028 | +0.36(+1.62%) |
Oct 15, 2012 | 21.56 | 21.94 | 21.48 | 21.91 | 4,594,066 | +0.46(+2.15%) |
Oct 12, 2012 | 21.69 | 21.76 | 21.36 | 21.45 | 5,266,474 | -0.26(-1.18%) |
Oct 11, 2012 | 21.55 | 21.76 | 21.44 | 21.70 | 8,365,002 | +0.37(+1.72%) |
Oct 10, 2012 | 21.28 | 21.40 | 21.09 | 21.34 | 6,397,279 | +0.02(+0.11%) |
Oct 09, 2012 | 21.45 | 21.55 | 21.23 | 21.31 | 4,877,103 | -0.16(-0.76%) |
Oct 08, 2012 | 21.32 | 21.52 | 21.10 | 21.48 | 5,324,295 | +0.02(+0.11%) |
Oct 05, 2012 | 21.44 | 21.78 | 21.34 | 21.45 | 6,384,587 | +0.19(+0.88%) |
Oct 04, 2012 | 21.21 | 21.36 | 21.13 | 21.27 | 4,617,534 | +0.17(+0.83%) |
Oct 03, 2012 | 21.01 | 21.19 | 20.86 | 21.09 | 4,579,042 | +0.12(+0.56%) |
Oct 02, 2012 | 21.11 | 21.24 | 20.93 | 20.97 | 5,724,267 | -0.10(-0.47%) |