Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.57 | 23.97 | 23.45 | 23.93 | 23,768,470 | +0.32(+1.37%) |
Dec 28, 2012 | 23.76 | 23.91 | 23.60 | 23.61 | 12,416,861 | -0.24(-1.01%) |
Dec 27, 2012 | 23.84 | 23.94 | 23.60 | 23.85 | 25,860,432 | -0.04(-0.17%) |
Dec 26, 2012 | 24.13 | 24.19 | 23.87 | 23.89 | 8,462,750 | -0.21(-0.85%) |
Dec 24, 2012 | 24.16 | 24.21 | 23.99 | 24.10 | 8,558,530 | -0.10(-0.42%) |
Dec 21, 2012 | 24.14 | 24.29 | 24.04 | 24.20 | 12,648,762 | -0.09(-0.37%) |
Dec 20, 2012 | 24.22 | 24.32 | 24.13 | 24.29 | 14,280,202 | +0.07(+0.31%) |
Dec 19, 2012 | 24.39 | 24.41 | 24.20 | 24.21 | 10,044,353 | -0.18(-0.75%) |
Dec 18, 2012 | 24.19 | 24.45 | 24.18 | 24.40 | 14,918,418 | +0.17(+0.70%) |
Dec 17, 2012 | 23.92 | 24.24 | 23.92 | 24.23 | 12,682,219 | +0.37(+1.53%) |
Dec 14, 2012 | 23.97 | 23.97 | 23.83 | 23.86 | 9,284,184 | -0.09(-0.40%) |
Dec 13, 2012 | 24.02 | 24.05 | 23.87 | 23.96 | 12,335,247 | -0.09(-0.39%) |
Dec 12, 2012 | 24.09 | 24.25 | 24.03 | 24.05 | 14,965,091 | -0.04(-0.17%) |
Dec 11, 2012 | 24.05 | 24.19 | 24.01 | 24.09 | 9,516,520 | +0.05(+0.23%) |
Dec 10, 2012 | 23.98 | 24.07 | 23.96 | 24.04 | 6,434,982 | +0.01(+0.04%) |
Dec 07, 2012 | 24.02 | 24.12 | 23.95 | 24.03 | 10,944,103 | +0.02(+0.07%) |
Dec 06, 2012 | 23.94 | 24.17 | 23.94 | 24.01 | 9,574,268 | -0.01(-0.06%) |
Dec 05, 2012 | 23.75 | 24.15 | 23.62 | 24.03 | 27,546,850 | +0.36(+1.52%) |
Dec 04, 2012 | 23.81 | 23.85 | 23.64 | 23.67 | 8,194,016 | -0.27(-1.13%) |
Nov 30, 2012 | 23.75 | 23.96 | 23.68 | 23.94 | 42,883,832 | +0.25(+1.06%) |
Nov 29, 2012 | 23.57 | 23.71 | 23.50 | 23.69 | 14,114,691 | +0.14(+0.58%) |
Nov 28, 2012 | 23.38 | 23.58 | 23.29 | 23.55 | 15,536,013 | +0.09(+0.40%) |
Nov 27, 2012 | 23.37 | 23.59 | 23.37 | 23.46 | 20,160,030 | +0.06(+0.26%) |
Nov 26, 2012 | 23.05 | 23.50 | 23.05 | 23.39 | 23,880,006 | +0.29(+1.26%) |
Nov 23, 2012 | 23.16 | 23.23 | 22.97 | 23.10 | 5,489,079 | -0.06(-0.26%) |
Nov 21, 2012 | 23.29 | 23.31 | 22.94 | 23.16 | 22,043,404 | -0.10(-0.44%) |
Nov 20, 2012 | 23.33 | 23.35 | 23.07 | 23.27 | 16,717,291 | -0.04(-0.17%) |
Nov 19, 2012 | 23.36 | 23.44 | 23.17 | 23.31 | 24,400,128 | +0.02(+0.09%) |
Nov 16, 2012 | 23.11 | 23.33 | 22.99 | 23.29 | 18,204,422 | +0.20(+0.85%) |
Nov 15, 2012 | 23.22 | 23.36 | 22.94 | 23.09 | 22,578,830 | -0.13(-0.57%) |
Nov 14, 2012 | 23.42 | 23.43 | 23.16 | 23.22 | 15,305,025 | -0.17(-0.71%) |
Nov 13, 2012 | 23.22 | 23.53 | 23.21 | 23.39 | 18,379,060 | +0.09(+0.38%) |
Nov 12, 2012 | 23.46 | 23.51 | 23.24 | 23.30 | 10,505,670 | -0.20(-0.84%) |
Nov 09, 2012 | 23.58 | 23.67 | 23.47 | 23.50 | 14,282,707 | -0.14(-0.61%) |
Nov 08, 2012 | 23.70 | 23.96 | 23.63 | 23.64 | 14,273,946 | -0.04(-0.17%) |
Nov 07, 2012 | 24.05 | 24.11 | 23.54 | 23.68 | 17,711,028 | -0.51(-2.10%) |
Nov 06, 2012 | 24.20 | 24.31 | 24.11 | 24.19 | 12,196,081 | +0.01(+0.06%) |
Nov 05, 2012 | 24.53 | 24.53 | 24.14 | 24.17 | 12,226,356 | -0.40(-1.63%) |
Nov 02, 2012 | 24.74 | 24.87 | 24.55 | 24.57 | 6,341,154 | -0.17(-0.68%) |
Nov 01, 2012 | 25.11 | 25.14 | 24.72 | 24.74 | 12,446,072 | -0.26(-1.04%) |
Oct 31, 2012 | 24.93 | 25.11 | 24.82 | 25.00 | 16,333,576 | +0.21(+0.86%) |
Oct 26, 2012 | 24.78 | 24.79 | 24.79 | 24.79 | 11,046,036 | +0.00(+0.00%) |
Oct 25, 2012 | 24.74 | 24.81 | 24.60 | 24.79 | 8,337,007 | +0.12(+0.49%) |
Oct 24, 2012 | 24.83 | 24.89 | 24.65 | 24.67 | 8,522,077 | -0.18(-0.74%) |
Oct 23, 2012 | 24.91 | 24.97 | 24.76 | 24.85 | 10,169,501 | -0.30(-1.19%) |
Oct 19, 2012 | 25.33 | 25.37 | 25.11 | 25.15 | 11,566,791 | -0.20(-0.80%) |
Oct 18, 2012 | 25.25 | 25.36 | 25.18 | 25.35 | 8,034,373 | +0.11(+0.45%) |
Oct 17, 2012 | 24.99 | 25.27 | 24.94 | 25.24 | 14,539,897 | +0.31(+1.23%) |
Oct 16, 2012 | 24.88 | 24.99 | 24.84 | 24.93 | 12,330,306 | +0.09(+0.38%) |
Oct 15, 2012 | 24.74 | 24.86 | 24.61 | 24.84 | 7,145,654 | +0.10(+0.41%) |
Oct 12, 2012 | 24.94 | 24.97 | 24.68 | 24.74 | 6,169,556 | -0.14(-0.57%) |
Oct 11, 2012 | 24.90 | 25.02 | 24.82 | 24.88 | 8,744,482 | +0.03(+0.11%) |
Oct 10, 2012 | 24.89 | 24.96 | 24.78 | 24.85 | 5,635,869 | -0.04(-0.16%) |
Oct 09, 2012 | 24.89 | 24.99 | 24.84 | 24.89 | 8,098,600 | -0.05(-0.19%) |
Oct 08, 2012 | 24.86 | 24.98 | 24.80 | 24.94 | 8,007,413 | +0.04(+0.16%) |
Oct 05, 2012 | 25.00 | 25.04 | 24.86 | 24.90 | 6,778,984 | -0.04(-0.16%) |
Oct 04, 2012 | 24.85 | 25.05 | 24.85 | 24.94 | 9,866,215 | +0.14(+0.57%) |
Oct 03, 2012 | 24.73 | 24.86 | 24.70 | 24.80 | 6,939,927 | +0.12(+0.49%) |
Oct 02, 2012 | 24.61 | 24.72 | 24.55 | 24.68 | 9,146,039 | +0.13(+0.52%) |