Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.87 | 26.40 | 25.87 | 26.36 | 544,300 | +0.49(+1.91%) |
Dec 28, 2012 | 25.99 | 26.06 | 25.84 | 25.86 | 407,139 | -0.31(-1.17%) |
Dec 27, 2012 | 26.20 | 26.23 | 25.99 | 26.17 | 329,146 | +0.13(+0.48%) |
Dec 26, 2012 | 26.09 | 26.21 | 25.91 | 26.04 | 351,015 | +0.01(+0.03%) |
Dec 24, 2012 | 26.41 | 26.42 | 25.96 | 26.03 | 142,071 | -0.17(-0.66%) |
Dec 21, 2012 | 25.95 | 26.21 | 25.94 | 26.21 | 378,034 | -0.11(-0.42%) |
Dec 20, 2012 | 26.30 | 26.36 | 26.21 | 26.32 | 387,660 | +0.11(+0.42%) |
Dec 19, 2012 | 26.36 | 26.39 | 26.20 | 26.21 | 555,587 | -0.06(-0.24%) |
Dec 18, 2012 | 26.17 | 26.30 | 26.08 | 26.27 | 716,635 | +0.18(+0.69%) |
Dec 17, 2012 | 26.00 | 26.11 | 25.98 | 26.09 | 529,290 | +0.03(+0.12%) |
Dec 14, 2012 | 25.99 | 26.14 | 25.98 | 26.06 | 299,747 | +0.12(+0.46%) |
Dec 13, 2012 | 25.99 | 26.06 | 25.86 | 25.94 | 332,707 | -0.13(-0.51%) |
Dec 12, 2012 | 26.01 | 26.22 | 26.01 | 26.07 | 281,778 | +0.10(+0.39%) |
Dec 11, 2012 | 25.94 | 26.05 | 25.92 | 25.97 | 695,911 | +0.23(+0.91%) |
Dec 10, 2012 | 25.68 | 25.78 | 25.67 | 25.74 | 348,976 | +0.04(+0.15%) |
Dec 07, 2012 | 25.66 | 25.70 | 25.55 | 25.70 | 312,985 | +0.04(+0.15%) |
Dec 06, 2012 | 25.67 | 25.69 | 25.53 | 25.66 | 277,589 | -0.05(-0.18%) |
Dec 05, 2012 | 25.66 | 25.81 | 25.55 | 25.71 | 363,746 | +0.19(+0.73%) |
Dec 04, 2012 | 25.53 | 25.56 | 25.44 | 25.52 | 368,035 | +0.05(+0.18%) |
Nov 30, 2012 | 25.44 | 25.50 | 25.37 | 25.47 | 410,621 | +0.04(+0.16%) |
Nov 29, 2012 | 25.39 | 25.49 | 25.28 | 25.43 | 441,096 | +0.11(+0.45%) |
Nov 28, 2012 | 25.01 | 25.32 | 24.92 | 25.32 | 306,477 | +0.23(+0.90%) |
Nov 27, 2012 | 25.22 | 25.25 | 25.08 | 25.09 | 584,216 | -0.23(-0.92%) |
Nov 26, 2012 | 25.25 | 25.32 | 25.15 | 25.32 | 352,201 | -0.05(-0.21%) |
Nov 23, 2012 | 25.16 | 25.38 | 25.15 | 25.38 | 108,116 | +0.59(+2.38%) |
Nov 21, 2012 | 24.73 | 24.81 | 24.72 | 24.79 | 282,840 | +0.07(+0.28%) |
Nov 20, 2012 | 24.55 | 24.72 | 24.53 | 24.72 | 443,350 | +0.06(+0.25%) |
Nov 19, 2012 | 24.50 | 24.70 | 24.44 | 24.66 | 228,563 | +0.38(+1.57%) |
Nov 16, 2012 | 24.30 | 24.33 | 24.04 | 24.27 | 263,822 | -0.05(-0.22%) |
Nov 15, 2012 | 24.40 | 24.48 | 24.25 | 24.33 | 441,766 | +0.05(+0.22%) |
Nov 14, 2012 | 24.62 | 24.68 | 24.20 | 24.27 | 475,748 | -0.23(-0.95%) |
Nov 13, 2012 | 24.42 | 24.66 | 24.34 | 24.51 | 629,771 | -0.21(-0.85%) |
Nov 12, 2012 | 24.75 | 24.77 | 24.63 | 24.72 | 223,487 | +0.16(+0.67%) |
Nov 09, 2012 | 24.48 | 24.72 | 24.45 | 24.55 | 239,264 | -0.02(-0.06%) |
Nov 08, 2012 | 24.76 | 24.87 | 24.55 | 24.57 | 496,016 | -0.31(-1.25%) |
Nov 07, 2012 | 24.97 | 25.01 | 24.70 | 24.88 | 513,292 | -0.34(-1.36%) |
Nov 06, 2012 | 25.07 | 25.25 | 25.06 | 25.22 | 331,762 | +0.25(+1.00%) |
Nov 05, 2012 | 25.02 | 25.04 | 24.90 | 24.97 | 259,381 | -0.08(-0.31%) |
Nov 02, 2012 | 25.34 | 25.38 | 24.99 | 25.05 | 417,631 | -0.33(-1.32%) |
Nov 01, 2012 | 25.22 | 25.42 | 25.22 | 25.39 | 563,122 | +0.14(+0.56%) |
Oct 31, 2012 | 25.36 | 25.41 | 25.15 | 25.25 | 383,603 | +0.07(+0.27%) |
Oct 26, 2012 | 25.20 | 25.18 | 25.18 | 25.18 | 361,815 | +0.02(+0.09%) |
Oct 25, 2012 | 25.29 | 25.32 | 25.05 | 25.15 | 427,096 | +0.16(+0.65%) |
Oct 24, 2012 | 25.13 | 25.18 | 24.99 | 24.99 | 898,435 | +0.02(+0.09%) |
Oct 23, 2012 | 25.00 | 25.02 | 24.82 | 24.97 | 397,321 | -0.25(-0.99%) |
Oct 19, 2012 | 25.48 | 25.48 | 25.18 | 25.22 | 281,236 | -0.37(-1.46%) |
Oct 18, 2012 | 25.57 | 25.75 | 25.49 | 25.59 | 502,166 | -0.13(-0.51%) |
Oct 17, 2012 | 25.61 | 25.75 | 25.54 | 25.72 | 169,530 | +0.23(+0.92%) |
Oct 16, 2012 | 25.38 | 25.51 | 25.32 | 25.49 | 355,337 | +0.29(+1.14%) |
Oct 15, 2012 | 25.04 | 25.27 | 24.97 | 25.20 | 312,290 | +0.30(+1.22%) |
Oct 12, 2012 | 25.04 | 25.07 | 24.87 | 24.90 | 334,038 | -0.02(-0.09%) |
Oct 11, 2012 | 25.01 | 25.07 | 24.90 | 24.92 | 233,090 | +0.12(+0.50%) |
Oct 10, 2012 | 24.90 | 24.95 | 24.72 | 24.80 | 258,572 | -0.07(-0.28%) |
Oct 09, 2012 | 25.08 | 25.10 | 24.85 | 24.87 | 216,567 | -0.30(-1.21%) |
Oct 08, 2012 | 25.15 | 25.19 | 25.09 | 25.17 | 305,238 | -0.06(-0.25%) |
Oct 05, 2012 | 25.46 | 25.53 | 25.20 | 25.23 | 320,585 | +0.04(+0.15%) |
Oct 04, 2012 | 25.08 | 25.23 | 25.02 | 25.19 | 258,751 | +0.25(+1.00%) |
Oct 03, 2012 | 25.03 | 25.04 | 24.88 | 24.94 | 184,909 | -0.03(-0.12%) |
Oct 02, 2012 | 25.09 | 25.12 | 24.89 | 24.97 | 497,426 | +0.19(+0.78%) |