Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.29 | 27.05 | 26.13 | 26.93 | 2,590,423 | +0.56(+2.11%) |
Dec 28, 2012 | 26.28 | 26.56 | 26.14 | 26.37 | 2,936,973 | -0.16(-0.60%) |
Dec 27, 2012 | 26.10 | 26.61 | 26.06 | 26.53 | 2,864,037 | +0.40(+1.51%) |
Dec 26, 2012 | 25.96 | 26.29 | 25.91 | 26.13 | 2,437,814 | +0.19(+0.74%) |
Dec 24, 2012 | 25.84 | 25.96 | 25.63 | 25.94 | 1,154,259 | +0.10(+0.39%) |
Dec 21, 2012 | 25.53 | 25.88 | 25.19 | 25.84 | 5,005,145 | +0.03(+0.12%) |
Dec 20, 2012 | 25.58 | 25.83 | 25.48 | 25.81 | 3,415,979 | +0.23(+0.88%) |
Dec 19, 2012 | 25.54 | 25.97 | 25.54 | 25.58 | 3,740,260 | +0.17(+0.68%) |
Dec 18, 2012 | 25.10 | 25.49 | 25.02 | 25.41 | 3,279,896 | +0.39(+1.56%) |
Dec 17, 2012 | 25.16 | 25.27 | 24.91 | 25.02 | 5,365,208 | -0.00(-0.01%) |
Dec 14, 2012 | 24.94 | 25.21 | 24.94 | 25.02 | 2,624,155 | +0.00(+0.00%) |
Dec 13, 2012 | 25.21 | 25.33 | 24.92 | 25.02 | 4,029,422 | -0.20(-0.79%) |
Dec 12, 2012 | 25.28 | 25.60 | 25.15 | 25.22 | 3,430,553 | -0.02(-0.09%) |
Dec 11, 2012 | 25.53 | 25.55 | 25.14 | 25.24 | 3,436,065 | -0.18(-0.73%) |
Dec 10, 2012 | 25.33 | 25.47 | 25.20 | 25.43 | 1,762,078 | +0.11(+0.45%) |
Dec 07, 2012 | 25.18 | 25.36 | 25.04 | 25.32 | 1,922,571 | +0.31(+1.25%) |
Dec 06, 2012 | 25.04 | 25.10 | 24.90 | 25.00 | 2,316,746 | -0.02(-0.06%) |
Dec 05, 2012 | 25.11 | 25.41 | 24.95 | 25.02 | 2,829,888 | -0.06(-0.26%) |
Dec 04, 2012 | 24.92 | 25.19 | 24.91 | 25.08 | 2,197,760 | +0.12(+0.50%) |
Nov 30, 2012 | 24.91 | 25.03 | 24.65 | 24.96 | 3,163,500 | -0.02(-0.08%) |
Nov 29, 2012 | 24.75 | 24.98 | 24.54 | 24.98 | 2,190,771 | +0.44(+1.78%) |
Nov 28, 2012 | 24.23 | 24.70 | 24.19 | 24.54 | 2,829,670 | +0.09(+0.38%) |
Nov 27, 2012 | 24.28 | 24.93 | 23.94 | 24.45 | 2,775,938 | +0.06(+0.25%) |
Nov 26, 2012 | 24.31 | 24.48 | 24.29 | 24.39 | 3,736,947 | -0.20(-0.80%) |
Nov 23, 2012 | 24.24 | 24.60 | 24.12 | 24.58 | 722,981 | +0.59(+2.48%) |
Nov 21, 2012 | 23.99 | 24.33 | 23.79 | 23.99 | 3,011,521 | +0.08(+0.31%) |
Nov 20, 2012 | 23.86 | 24.10 | 23.70 | 23.91 | 2,562,071 | +0.01(+0.05%) |
Nov 19, 2012 | 23.68 | 24.05 | 23.68 | 23.90 | 3,351,918 | +0.66(+2.82%) |
Nov 16, 2012 | 22.79 | 23.55 | 22.79 | 23.25 | 4,424,300 | -0.07(-0.29%) |
Nov 15, 2012 | 23.11 | 23.61 | 23.06 | 23.31 | 3,663,852 | +0.19(+0.81%) |
Nov 14, 2012 | 23.44 | 23.60 | 23.01 | 23.12 | 4,163,464 | -0.27(-1.16%) |
Nov 13, 2012 | 23.40 | 23.67 | 23.37 | 23.40 | 2,732,441 | -0.14(-0.58%) |
Nov 12, 2012 | 23.93 | 23.99 | 23.50 | 23.53 | 2,805,996 | -0.27(-1.14%) |
Nov 09, 2012 | 23.38 | 24.02 | 23.34 | 23.80 | 3,784,081 | +0.42(+1.80%) |
Nov 08, 2012 | 24.64 | 24.64 | 23.38 | 23.38 | 5,924,647 | -1.13(-4.62%) |
Nov 07, 2012 | 25.09 | 25.09 | 24.39 | 24.51 | 4,650,281 | -1.12(-4.38%) |
Nov 06, 2012 | 25.33 | 25.75 | 25.21 | 25.64 | 2,408,006 | +0.30(+1.19%) |
Nov 05, 2012 | 24.92 | 25.44 | 24.85 | 25.33 | 2,433,213 | +0.36(+1.43%) |
Nov 02, 2012 | 25.41 | 25.51 | 24.90 | 24.98 | 2,878,605 | -0.18(-0.73%) |
Nov 01, 2012 | 24.80 | 25.36 | 24.66 | 25.16 | 4,621,116 | +0.38(+1.55%) |
Oct 31, 2012 | 23.89 | 24.88 | 23.61 | 24.78 | 6,592,590 | +0.79(+3.31%) |
Oct 26, 2012 | 24.23 | 23.98 | 23.98 | 23.98 | 5,872,921 | -0.36(-1.47%) |
Oct 25, 2012 | 24.39 | 24.57 | 24.03 | 24.34 | 2,588,651 | +0.25(+1.03%) |
Oct 24, 2012 | 24.42 | 24.50 | 23.96 | 24.09 | 3,455,035 | -0.18(-0.73%) |
Oct 23, 2012 | 23.96 | 24.36 | 23.67 | 24.27 | 2,969,055 | -0.50(-2.01%) |
Oct 19, 2012 | 25.06 | 25.36 | 24.71 | 24.77 | 1,850,310 | -0.42(-1.67%) |
Oct 18, 2012 | 25.19 | 25.53 | 24.95 | 25.19 | 2,148,567 | -0.04(-0.16%) |
Oct 17, 2012 | 25.42 | 25.53 | 25.04 | 25.23 | 2,233,078 | -0.08(-0.31%) |
Oct 16, 2012 | 25.15 | 25.45 | 24.84 | 25.31 | 3,149,846 | +0.14(+0.57%) |
Oct 15, 2012 | 25.16 | 25.34 | 24.65 | 25.16 | 3,051,150 | +0.11(+0.42%) |
Oct 12, 2012 | 25.58 | 26.05 | 24.96 | 25.06 | 2,968,040 | -0.11(-0.43%) |
Oct 11, 2012 | 25.55 | 25.72 | 25.05 | 25.17 | 3,936,408 | +0.02(+0.08%) |
Oct 10, 2012 | 26.05 | 26.05 | 25.06 | 25.15 | 6,441,251 | -0.99(-3.80%) |
Oct 09, 2012 | 27.01 | 27.15 | 26.09 | 26.14 | 4,974,237 | -1.18(-4.33%) |
Oct 08, 2012 | 27.56 | 27.59 | 27.20 | 27.33 | 1,963,098 | -0.42(-1.51%) |
Oct 05, 2012 | 27.69 | 28.19 | 27.53 | 27.74 | 3,594,677 | +0.20(+0.74%) |
Oct 04, 2012 | 26.85 | 27.55 | 26.64 | 27.54 | 4,064,803 | +0.84(+3.14%) |
Oct 03, 2012 | 27.04 | 27.16 | 26.55 | 26.70 | 2,724,864 | -0.28(-1.03%) |
Oct 02, 2012 | 26.88 | 27.05 | 26.52 | 26.98 | 2,273,055 | +0.20(+0.74%) |