Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.35 | 22.62 | 22.23 | 22.57 | 11,718,180 | +0.23(+1.02%) |
Dec 28, 2012 | 22.33 | 22.47 | 22.30 | 22.34 | 7,743,701 | -0.22(-0.96%) |
Dec 27, 2012 | 22.66 | 22.68 | 22.37 | 22.56 | 8,565,167 | -0.03(-0.14%) |
Dec 26, 2012 | 22.65 | 22.75 | 22.57 | 22.59 | 5,202,301 | -0.02(-0.10%) |
Dec 24, 2012 | 22.70 | 22.76 | 22.58 | 22.61 | 4,458,507 | -0.22(-0.95%) |
Dec 21, 2012 | 22.61 | 22.83 | 22.59 | 22.83 | 11,019,492 | -0.06(-0.26%) |
Dec 20, 2012 | 22.76 | 22.92 | 22.74 | 22.89 | 8,920,950 | +0.07(+0.29%) |
Dec 19, 2012 | 22.71 | 22.93 | 22.71 | 22.82 | 12,126,289 | +0.05(+0.21%) |
Dec 18, 2012 | 22.64 | 22.81 | 22.63 | 22.78 | 11,167,793 | +0.17(+0.74%) |
Dec 17, 2012 | 22.35 | 22.62 | 22.34 | 22.61 | 9,838,250 | +0.17(+0.77%) |
Dec 14, 2012 | 22.31 | 22.48 | 22.31 | 22.43 | 8,409,512 | -0.04(-0.19%) |
Dec 13, 2012 | 22.59 | 22.63 | 22.33 | 22.48 | 9,973,550 | -0.08(-0.36%) |
Dec 12, 2012 | 22.51 | 22.71 | 22.46 | 22.56 | 7,805,821 | +0.24(+1.09%) |
Dec 11, 2012 | 22.30 | 22.45 | 22.28 | 22.31 | 4,909,540 | +0.10(+0.44%) |
Dec 10, 2012 | 22.31 | 22.37 | 22.21 | 22.22 | 6,537,880 | -0.04(-0.19%) |
Dec 07, 2012 | 22.31 | 22.33 | 22.18 | 22.26 | 7,888,763 | -0.13(-0.58%) |
Dec 06, 2012 | 22.45 | 22.48 | 22.29 | 22.39 | 6,507,704 | +0.00(+0.00%) |
Dec 05, 2012 | 22.15 | 22.45 | 22.14 | 22.39 | 9,985,271 | +0.17(+0.76%) |
Dec 04, 2012 | 22.24 | 22.27 | 22.12 | 22.22 | 11,148,288 | -0.41(-1.82%) |
Nov 30, 2012 | 22.41 | 22.66 | 22.39 | 22.63 | 7,929,333 | +0.25(+1.11%) |
Nov 29, 2012 | 22.45 | 22.53 | 22.35 | 22.39 | 8,659,255 | -0.10(-0.43%) |
Nov 28, 2012 | 22.08 | 22.49 | 22.00 | 22.48 | 16,167,317 | +0.07(+0.31%) |
Nov 27, 2012 | 22.51 | 22.62 | 22.39 | 22.41 | 6,066,383 | -0.13(-0.59%) |
Nov 26, 2012 | 22.61 | 22.61 | 22.43 | 22.55 | 7,994,637 | -0.23(-1.01%) |
Nov 23, 2012 | 22.67 | 22.79 | 22.63 | 22.78 | 4,175,676 | +0.23(+1.01%) |
Nov 21, 2012 | 22.42 | 22.57 | 22.34 | 22.55 | 7,967,865 | +0.21(+0.92%) |
Nov 20, 2012 | 22.41 | 22.49 | 22.18 | 22.34 | 8,668,887 | -0.01(-0.02%) |
Nov 19, 2012 | 22.17 | 22.35 | 22.09 | 22.35 | 10,727,603 | +0.65(+3.00%) |
Nov 16, 2012 | 21.76 | 21.79 | 21.45 | 21.70 | 12,204,495 | -0.15(-0.67%) |
Nov 15, 2012 | 21.77 | 22.26 | 21.72 | 21.84 | 14,505,631 | +0.08(+0.35%) |
Nov 14, 2012 | 22.15 | 22.15 | 21.73 | 21.77 | 7,515,207 | -0.21(-0.94%) |
Nov 13, 2012 | 21.92 | 22.20 | 21.90 | 21.97 | 8,604,849 | -0.22(-1.00%) |
Nov 12, 2012 | 22.28 | 22.28 | 22.05 | 22.20 | 6,433,606 | +0.06(+0.27%) |
Nov 09, 2012 | 22.09 | 22.34 | 22.07 | 22.14 | 7,811,826 | +0.02(+0.07%) |
Nov 08, 2012 | 22.53 | 22.68 | 22.11 | 22.12 | 14,343,016 | -0.56(-2.49%) |
Nov 07, 2012 | 22.79 | 22.83 | 22.47 | 22.68 | 22,816,786 | -0.38(-1.67%) |
Nov 06, 2012 | 22.69 | 23.10 | 22.67 | 23.07 | 10,909,768 | +0.46(+2.04%) |
Nov 05, 2012 | 22.56 | 22.69 | 22.48 | 22.61 | 11,896,054 | -0.16(-0.71%) |
Nov 02, 2012 | 22.97 | 23.00 | 22.74 | 22.77 | 9,353,773 | -0.26(-1.12%) |
Nov 01, 2012 | 23.13 | 23.14 | 22.98 | 23.03 | 11,384,579 | +0.07(+0.30%) |
Oct 31, 2012 | 23.19 | 23.26 | 22.91 | 22.96 | 17,046,184 | +0.62(+2.78%) |
Oct 26, 2012 | 22.39 | 22.34 | 22.34 | 22.34 | 8,229,205 | -0.02(-0.10%) |
Oct 25, 2012 | 22.43 | 22.47 | 22.24 | 22.36 | 8,435,263 | +0.00(+0.00%) |
Oct 24, 2012 | 22.29 | 22.47 | 22.24 | 22.36 | 11,561,333 | +0.20(+0.89%) |
Oct 23, 2012 | 22.43 | 22.43 | 22.09 | 22.16 | 16,174,277 | -0.91(-3.94%) |
Oct 19, 2012 | 23.37 | 23.38 | 22.97 | 23.07 | 10,462,157 | -0.23(-0.99%) |
Oct 18, 2012 | 23.33 | 23.50 | 23.03 | 23.30 | 29,116,894 | -0.01(-0.02%) |
Oct 17, 2012 | 23.31 | 23.37 | 23.12 | 23.30 | 19,815,120 | +0.66(+2.93%) |
Oct 16, 2012 | 22.46 | 22.66 | 22.44 | 22.64 | 8,896,808 | +0.40(+1.78%) |
Oct 15, 2012 | 22.28 | 22.32 | 22.09 | 22.24 | 8,172,670 | -0.15(-0.67%) |
Oct 12, 2012 | 22.47 | 22.54 | 22.25 | 22.39 | 6,973,687 | -0.15(-0.66%) |
Oct 11, 2012 | 22.59 | 22.73 | 22.52 | 22.54 | 6,129,297 | +0.18(+0.79%) |
Oct 10, 2012 | 22.42 | 22.59 | 22.32 | 22.37 | 6,567,359 | -0.12(-0.55%) |
Oct 09, 2012 | 22.62 | 22.88 | 22.40 | 22.49 | 7,150,436 | -0.13(-0.57%) |
Oct 08, 2012 | 22.46 | 22.63 | 22.43 | 22.62 | 4,509,204 | +0.06(+0.26%) |
Oct 05, 2012 | 22.75 | 22.85 | 22.54 | 22.56 | 5,994,700 | -0.22(-0.99%) |
Oct 04, 2012 | 22.46 | 22.79 | 22.44 | 22.78 | 11,832,847 | +0.17(+0.76%) |
Oct 03, 2012 | 22.75 | 22.82 | 22.54 | 22.61 | 7,559,410 | -0.25(-1.08%) |
Oct 02, 2012 | 22.76 | 22.86 | 22.66 | 22.86 | 10,644,841 | +0.26(+1.16%) |