Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.02 | 22.51 | 21.99 | 22.49 | 1,625,694 | +0.36(+1.65%) |
Dec 28, 2012 | 22.01 | 22.49 | 22.01 | 22.13 | 1,014,870 | -0.07(-0.33%) |
Dec 27, 2012 | 22.29 | 22.52 | 22.00 | 22.20 | 1,187,904 | -0.13(-0.58%) |
Dec 26, 2012 | 22.64 | 22.77 | 22.20 | 22.33 | 851,453 | -0.34(-1.49%) |
Dec 24, 2012 | 22.70 | 22.76 | 22.46 | 22.67 | 538,398 | -0.04(-0.16%) |
Dec 21, 2012 | 22.91 | 22.99 | 22.65 | 22.71 | 2,568,449 | -0.29(-1.25%) |
Dec 20, 2012 | 22.86 | 23.15 | 22.80 | 22.99 | 1,901,128 | +0.16(+0.69%) |
Dec 19, 2012 | 22.58 | 23.00 | 22.43 | 22.84 | 2,032,521 | +0.33(+1.45%) |
Dec 18, 2012 | 22.00 | 22.70 | 21.96 | 22.51 | 1,653,551 | +0.51(+2.30%) |
Dec 17, 2012 | 21.95 | 22.13 | 21.89 | 22.00 | 950,256 | +0.06(+0.26%) |
Dec 14, 2012 | 21.88 | 22.25 | 21.80 | 21.95 | 1,149,278 | -0.13(-0.59%) |
Dec 13, 2012 | 22.03 | 22.28 | 21.89 | 22.08 | 2,049,776 | -0.07(-0.33%) |
Dec 12, 2012 | 22.52 | 22.70 | 22.00 | 22.15 | 1,554,821 | -0.46(-2.05%) |
Dec 11, 2012 | 22.49 | 22.62 | 22.32 | 22.61 | 1,061,380 | +0.20(+0.91%) |
Dec 10, 2012 | 22.27 | 22.78 | 22.21 | 22.41 | 981,395 | +0.04(+0.16%) |
Dec 07, 2012 | 22.40 | 22.53 | 22.29 | 22.37 | 814,717 | -0.03(-0.12%) |
Dec 06, 2012 | 22.39 | 22.54 | 22.33 | 22.40 | 668,100 | +0.01(+0.02%) |
Dec 05, 2012 | 22.36 | 22.57 | 22.26 | 22.39 | 1,270,110 | -0.02(-0.07%) |
Dec 04, 2012 | 22.65 | 22.73 | 22.39 | 22.41 | 1,240,504 | -0.76(-3.26%) |
Nov 30, 2012 | 22.92 | 23.23 | 22.78 | 23.16 | 816,601 | +0.22(+0.95%) |
Nov 29, 2012 | 22.97 | 23.07 | 22.81 | 22.95 | 811,090 | -0.02(-0.09%) |
Nov 28, 2012 | 22.78 | 23.00 | 22.66 | 22.97 | 1,194,970 | +0.15(+0.64%) |
Nov 27, 2012 | 22.53 | 22.84 | 22.48 | 22.82 | 1,448,513 | +0.27(+1.18%) |
Nov 26, 2012 | 22.78 | 22.80 | 22.42 | 22.55 | 1,013,896 | -0.24(-1.07%) |
Nov 23, 2012 | 22.66 | 22.91 | 22.47 | 22.80 | 893,477 | +0.25(+1.11%) |
Nov 21, 2012 | 22.53 | 22.67 | 22.31 | 22.55 | 853,248 | +0.02(+0.09%) |
Nov 20, 2012 | 22.70 | 22.99 | 22.05 | 22.53 | 1,875,950 | +0.21(+0.96%) |
Nov 19, 2012 | 21.01 | 22.33 | 20.86 | 22.32 | 1,521,960 | +0.68(+3.13%) |
Nov 16, 2012 | 20.70 | 21.66 | 20.58 | 21.64 | 1,443,689 | +0.87(+4.21%) |
Nov 15, 2012 | 20.82 | 21.03 | 20.36 | 20.76 | 2,106,025 | -0.17(-0.82%) |
Nov 14, 2012 | 21.23 | 21.61 | 20.87 | 20.93 | 1,211,206 | -0.24(-1.16%) |
Nov 13, 2012 | 20.97 | 21.36 | 20.34 | 21.18 | 2,612,203 | -0.29(-1.33%) |
Nov 12, 2012 | 22.42 | 22.57 | 21.36 | 21.47 | 1,373,394 | -0.87(-3.92%) |
Nov 09, 2012 | 22.68 | 22.78 | 22.25 | 22.34 | 884,844 | -0.02(-0.09%) |
Nov 08, 2012 | 22.57 | 22.57 | 22.32 | 22.36 | 827,475 | -0.08(-0.37%) |
Nov 07, 2012 | 22.47 | 22.71 | 22.35 | 22.45 | 835,642 | -0.28(-1.21%) |
Nov 06, 2012 | 22.37 | 22.78 | 22.27 | 22.72 | 783,387 | +0.35(+1.56%) |
Nov 05, 2012 | 22.39 | 22.60 | 22.23 | 22.37 | 817,384 | -0.03(-0.12%) |
Nov 02, 2012 | 22.39 | 22.61 | 22.16 | 22.40 | 998,064 | +0.26(+1.16%) |
Nov 01, 2012 | 22.24 | 22.43 | 21.91 | 22.14 | 1,236,440 | -0.22(-0.99%) |
Oct 31, 2012 | 22.01 | 22.54 | 22.01 | 22.36 | 1,287,252 | +0.26(+1.19%) |
Oct 26, 2012 | 22.59 | 22.10 | 22.10 | 22.10 | 1,231,505 | -0.61(-2.68%) |
Oct 25, 2012 | 22.97 | 23.07 | 22.67 | 22.71 | 884,338 | -0.01(-0.02%) |
Oct 24, 2012 | 22.66 | 23.03 | 22.45 | 22.71 | 955,033 | +0.07(+0.32%) |
Oct 23, 2012 | 22.45 | 22.70 | 22.17 | 22.64 | 935,486 | +0.03(+0.11%) |
Oct 19, 2012 | 22.81 | 22.97 | 22.35 | 22.61 | 991,295 | -0.30(-1.30%) |
Oct 18, 2012 | 23.45 | 23.45 | 22.91 | 22.91 | 713,611 | -0.43(-1.85%) |
Oct 17, 2012 | 23.10 | 23.40 | 22.96 | 23.35 | 881,436 | +0.36(+1.57%) |
Oct 16, 2012 | 22.83 | 23.13 | 22.75 | 22.98 | 1,016,341 | +0.18(+0.77%) |
Oct 15, 2012 | 22.82 | 22.91 | 22.55 | 22.81 | 847,602 | +0.13(+0.59%) |
Oct 12, 2012 | 22.63 | 22.68 | 22.58 | 22.68 | 3,282,203 | +0.04(+0.16%) |
Oct 11, 2012 | 22.73 | 22.76 | 22.59 | 22.64 | 907,255 | -0.04(-0.17%) |
Oct 10, 2012 | 22.79 | 22.88 | 22.61 | 22.68 | 1,082,851 | -0.14(-0.60%) |
Oct 09, 2012 | 22.86 | 22.95 | 22.76 | 22.82 | 695,928 | -0.11(-0.47%) |
Oct 08, 2012 | 23.21 | 23.21 | 22.79 | 22.92 | 789,445 | -0.20(-0.88%) |
Oct 05, 2012 | 23.09 | 23.34 | 23.06 | 23.13 | 659,443 | +0.08(+0.36%) |
Oct 04, 2012 | 23.09 | 23.25 | 22.75 | 23.04 | 759,241 | +0.02(+0.07%) |
Oct 03, 2012 | 22.65 | 23.05 | 22.60 | 23.03 | 1,367,699 | +0.37(+1.61%) |
Oct 02, 2012 | 22.71 | 22.75 | 22.54 | 22.66 | 752,059 | +0.01(+0.03%) |