Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.56 | 25.95 | 25.52 | 25.95 | 23,952,112 | +0.33(+1.31%) |
Dec 28, 2012 | 25.75 | 25.88 | 25.61 | 25.61 | 20,531,762 | -0.28(-1.06%) |
Dec 27, 2012 | 25.84 | 25.95 | 25.70 | 25.89 | 8,726,211 | +0.04(+0.17%) |
Dec 26, 2012 | 26.06 | 26.08 | 25.80 | 25.84 | 14,912,537 | -0.22(-0.86%) |
Dec 24, 2012 | 26.06 | 26.09 | 26.02 | 26.07 | 6,341,020 | -0.08(-0.31%) |
Dec 21, 2012 | 26.16 | 26.34 | 25.98 | 26.15 | 11,114,677 | -0.22(-0.85%) |
Dec 20, 2012 | 26.27 | 26.39 | 26.20 | 26.37 | 7,984,390 | +0.15(+0.56%) |
Dec 19, 2012 | 26.53 | 26.54 | 26.23 | 26.23 | 22,416,786 | -0.26(-1.00%) |
Dec 18, 2012 | 26.45 | 26.57 | 26.31 | 26.49 | 11,178,213 | -0.01(-0.03%) |
Dec 17, 2012 | 26.50 | 26.56 | 26.41 | 26.50 | 9,020,983 | +0.06(+0.22%) |
Dec 14, 2012 | 26.42 | 26.54 | 26.41 | 26.44 | 3,314,475 | -0.04(-0.17%) |
Dec 13, 2012 | 26.61 | 26.64 | 26.43 | 26.48 | 6,752,881 | -0.04(-0.17%) |
Dec 12, 2012 | 26.68 | 26.68 | 26.51 | 26.53 | 6,323,238 | -0.06(-0.22%) |
Dec 11, 2012 | 26.67 | 26.80 | 26.55 | 26.59 | 6,612,718 | +0.01(+0.06%) |
Dec 10, 2012 | 26.54 | 26.65 | 26.54 | 26.57 | 10,824,775 | -0.03(-0.11%) |
Dec 07, 2012 | 26.52 | 26.61 | 26.45 | 26.60 | 6,244,652 | +0.18(+0.70%) |
Dec 06, 2012 | 26.45 | 26.48 | 26.37 | 26.42 | 6,596,411 | +0.03(+0.11%) |
Dec 05, 2012 | 26.34 | 26.51 | 26.26 | 26.39 | 8,434,869 | +0.05(+0.18%) |
Dec 04, 2012 | 26.35 | 26.43 | 26.29 | 26.34 | 6,970,534 | -0.16(-0.60%) |
Nov 30, 2012 | 26.39 | 26.52 | 26.35 | 26.50 | 7,739,511 | +0.10(+0.36%) |
Nov 29, 2012 | 26.25 | 26.44 | 26.24 | 26.40 | 19,269,108 | +0.14(+0.53%) |
Nov 28, 2012 | 26.00 | 26.28 | 25.93 | 26.26 | 8,710,321 | +0.25(+0.96%) |
Nov 27, 2012 | 26.07 | 26.18 | 25.99 | 26.01 | 4,549,503 | -0.02(-0.08%) |
Nov 26, 2012 | 26.10 | 26.12 | 25.96 | 26.04 | 5,936,781 | -0.19(-0.73%) |
Nov 23, 2012 | 25.90 | 26.23 | 25.90 | 26.23 | 4,159,353 | +0.38(+1.48%) |
Nov 21, 2012 | 25.88 | 25.88 | 25.75 | 25.84 | 5,082,495 | +0.04(+0.14%) |
Nov 20, 2012 | 25.73 | 25.82 | 25.59 | 25.81 | 7,423,071 | +0.10(+0.37%) |
Nov 19, 2012 | 25.43 | 25.72 | 25.43 | 25.71 | 11,734,914 | +0.41(+1.63%) |
Nov 16, 2012 | 25.08 | 25.33 | 25.06 | 25.30 | 9,556,288 | +0.16(+0.64%) |
Nov 15, 2012 | 25.08 | 25.17 | 24.97 | 25.14 | 9,189,474 | -0.01(-0.03%) |
Nov 14, 2012 | 25.48 | 25.50 | 25.10 | 25.15 | 12,082,536 | -0.28(-1.10%) |
Nov 13, 2012 | 25.34 | 25.62 | 25.34 | 25.43 | 5,842,020 | -0.01(-0.06%) |
Nov 12, 2012 | 25.44 | 25.52 | 25.40 | 25.44 | 4,492,443 | +0.00(+0.00%) |
Nov 09, 2012 | 25.37 | 25.62 | 25.34 | 25.44 | 8,642,231 | +0.00(+0.00%) |
Nov 08, 2012 | 25.70 | 25.78 | 25.43 | 25.44 | 10,203,362 | -0.28(-1.09%) |
Nov 07, 2012 | 25.88 | 25.96 | 25.59 | 25.72 | 8,273,725 | -0.31(-1.19%) |
Nov 06, 2012 | 25.90 | 26.11 | 25.84 | 26.03 | 4,683,199 | +0.19(+0.74%) |
Nov 05, 2012 | 25.79 | 25.90 | 25.72 | 25.84 | 12,840,577 | -0.04(-0.17%) |
Nov 02, 2012 | 26.12 | 26.18 | 24.68 | 25.88 | 6,280,477 | -0.15(-0.59%) |
Nov 01, 2012 | 26.07 | 26.18 | 26.01 | 26.04 | 6,724,382 | +0.01(+0.06%) |
Oct 31, 2012 | 26.18 | 26.26 | 25.92 | 26.02 | 14,426,864 | +0.03(+0.11%) |
Oct 26, 2012 | 26.09 | 25.99 | 25.99 | 25.99 | 6,171,818 | -0.09(-0.34%) |
Oct 25, 2012 | 26.09 | 26.17 | 25.97 | 26.08 | 7,011,522 | +0.16(+0.62%) |
Oct 24, 2012 | 25.93 | 26.04 | 25.87 | 25.92 | 5,613,675 | +0.00(+0.00%) |
Oct 23, 2012 | 26.09 | 26.11 | 25.84 | 25.92 | 6,811,416 | -0.34(-1.29%) |
Oct 19, 2012 | 26.56 | 26.58 | 26.21 | 26.26 | 6,750,939 | -0.32(-1.19%) |
Oct 18, 2012 | 26.65 | 26.65 | 26.51 | 26.57 | 10,227,751 | -0.14(-0.54%) |
Oct 17, 2012 | 26.62 | 26.81 | 26.62 | 26.72 | 7,432,007 | +0.11(+0.43%) |
Oct 16, 2012 | 26.60 | 26.65 | 26.51 | 26.60 | 5,673,828 | +0.07(+0.25%) |
Oct 15, 2012 | 26.42 | 26.55 | 26.35 | 26.54 | 5,349,515 | +0.18(+0.67%) |
Oct 12, 2012 | 26.42 | 26.51 | 26.32 | 26.36 | 4,947,607 | +0.02(+0.08%) |
Oct 11, 2012 | 26.53 | 26.54 | 26.33 | 26.34 | 6,501,769 | -0.06(-0.22%) |
Oct 10, 2012 | 26.55 | 26.64 | 26.37 | 26.40 | 6,528,257 | -0.11(-0.42%) |
Oct 09, 2012 | 26.69 | 26.78 | 26.50 | 26.51 | 9,382,714 | -0.26(-0.96%) |
Oct 08, 2012 | 26.79 | 26.82 | 26.73 | 26.76 | 4,113,693 | -0.08(-0.30%) |
Oct 05, 2012 | 26.82 | 26.90 | 26.76 | 26.84 | 6,455,441 | +0.10(+0.38%) |
Oct 04, 2012 | 26.70 | 26.83 | 26.65 | 26.74 | 6,398,140 | +0.12(+0.47%) |
Oct 03, 2012 | 26.57 | 26.73 | 26.48 | 26.62 | 11,094,685 | +0.08(+0.30%) |
Oct 02, 2012 | 26.57 | 26.69 | 26.43 | 26.54 | 9,912,588 | +0.02(+0.08%) |