Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.66 | 24.03 | 23.66 | 23.87 | 32,364 | +0.30(+1.28%) |
Dec 28, 2012 | 23.39 | 23.60 | 23.39 | 23.57 | 17,679 | +0.03(+0.15%) |
Dec 27, 2012 | 23.53 | 23.55 | 23.29 | 23.54 | 24,990 | -0.12(-0.49%) |
Dec 26, 2012 | 23.72 | 23.73 | 23.55 | 23.65 | 24,155 | +0.22(+0.95%) |
Dec 24, 2012 | 23.45 | 23.46 | 23.39 | 23.43 | 9,807 | +0.00(+0.02%) |
Dec 21, 2012 | 23.36 | 23.45 | 23.32 | 23.42 | 25,334 | -0.34(-1.41%) |
Dec 20, 2012 | 23.59 | 23.76 | 23.58 | 23.76 | 11,019 | +0.15(+0.66%) |
Dec 19, 2012 | 23.64 | 23.64 | 23.52 | 23.60 | 88,438 | +0.09(+0.38%) |
Dec 18, 2012 | 23.33 | 23.54 | 23.25 | 23.51 | 14,829 | +0.07(+0.31%) |
Dec 17, 2012 | 23.42 | 23.45 | 23.34 | 23.44 | 45,361 | +0.06(+0.28%) |
Dec 14, 2012 | 23.34 | 23.46 | 23.31 | 23.38 | 28,070 | +0.20(+0.85%) |
Dec 13, 2012 | 23.28 | 23.28 | 23.06 | 23.18 | 19,905 | -0.24(-1.05%) |
Dec 12, 2012 | 23.54 | 23.59 | 23.42 | 23.42 | 45,640 | -0.01(-0.06%) |
Dec 11, 2012 | 23.35 | 23.51 | 23.32 | 23.44 | 29,501 | +0.03(+0.14%) |
Dec 10, 2012 | 23.30 | 23.49 | 23.30 | 23.40 | 23,227 | +0.17(+0.74%) |
Dec 07, 2012 | 23.20 | 23.27 | 23.17 | 23.23 | 19,726 | +0.09(+0.40%) |
Dec 06, 2012 | 23.07 | 23.14 | 22.91 | 23.14 | 11,803 | +0.06(+0.24%) |
Dec 05, 2012 | 22.92 | 23.24 | 22.92 | 23.08 | 173,866 | +0.55(+2.44%) |
Dec 04, 2012 | 22.68 | 22.72 | 22.53 | 22.53 | 12,677 | +0.02(+0.08%) |
Nov 30, 2012 | 22.54 | 22.63 | 22.48 | 22.52 | 16,339 | +0.06(+0.27%) |
Nov 29, 2012 | 22.59 | 22.59 | 22.41 | 22.46 | 78,233 | +0.05(+0.23%) |
Nov 28, 2012 | 22.16 | 22.47 | 22.16 | 22.41 | 98,994 | +0.14(+0.62%) |
Nov 27, 2012 | 22.45 | 22.48 | 22.27 | 22.27 | 128,200 | -0.33(-1.46%) |
Nov 26, 2012 | 22.50 | 22.61 | 22.49 | 22.60 | 42,674 | +0.05(+0.21%) |
Nov 23, 2012 | 22.43 | 22.57 | 22.43 | 22.55 | 44,295 | +0.38(+1.71%) |
Nov 21, 2012 | 22.15 | 22.17 | 22.02 | 22.17 | 348,584 | +0.14(+0.63%) |
Nov 20, 2012 | 22.00 | 22.03 | 21.90 | 22.03 | 149,180 | -0.27(-1.22%) |
Nov 19, 2012 | 22.13 | 22.42 | 22.11 | 22.31 | 88,319 | +0.49(+2.25%) |
Nov 16, 2012 | 21.87 | 21.87 | 21.61 | 21.82 | 4,966 | -0.08(-0.37%) |
Nov 15, 2012 | 21.79 | 21.90 | 21.74 | 21.90 | 30,199 | +0.15(+0.71%) |
Nov 14, 2012 | 22.14 | 22.15 | 21.73 | 21.74 | 59,846 | -0.40(-1.82%) |
Nov 13, 2012 | 22.16 | 22.28 | 22.04 | 22.15 | 66,944 | -0.43(-1.89%) |
Nov 12, 2012 | 22.55 | 22.65 | 22.51 | 22.57 | 15,448 | +0.14(+0.63%) |
Nov 09, 2012 | 22.32 | 22.62 | 22.32 | 22.43 | 62,412 | +0.01(+0.06%) |
Nov 08, 2012 | 22.71 | 22.91 | 22.37 | 22.42 | 91,199 | -0.43(-1.88%) |
Nov 07, 2012 | 22.98 | 22.98 | 22.60 | 22.85 | 32,290 | -0.50(-2.12%) |
Nov 06, 2012 | 23.07 | 23.34 | 23.07 | 23.34 | 28,068 | +0.11(+0.46%) |
Nov 05, 2012 | 23.12 | 23.25 | 23.05 | 23.24 | 57,432 | +0.20(+0.88%) |
Nov 02, 2012 | 23.40 | 23.40 | 23.03 | 23.03 | 17,139 | -0.16(-0.69%) |
Nov 01, 2012 | 23.11 | 23.27 | 23.11 | 23.19 | 26,853 | +0.67(+2.98%) |
Oct 31, 2012 | 22.59 | 22.77 | 22.49 | 22.52 | 26,316 | +0.09(+0.40%) |
Oct 26, 2012 | 22.46 | 22.43 | 22.43 | 22.43 | 21,168 | -0.33(-1.45%) |
Oct 25, 2012 | 22.75 | 22.77 | 22.63 | 22.76 | 95,433 | +0.17(+0.76%) |
Oct 24, 2012 | 22.79 | 22.81 | 22.59 | 22.59 | 16,609 | +0.09(+0.40%) |
Oct 23, 2012 | 22.61 | 22.64 | 22.35 | 22.50 | 19,751 | -0.15(-0.66%) |
Oct 19, 2012 | 22.86 | 22.86 | 22.63 | 22.65 | 46,647 | -0.20(-0.87%) |
Oct 18, 2012 | 22.82 | 23.01 | 22.78 | 22.85 | 103,547 | +0.14(+0.61%) |
Oct 17, 2012 | 22.58 | 22.82 | 22.57 | 22.71 | 426,478 | +0.27(+1.19%) |
Oct 16, 2012 | 22.32 | 22.47 | 22.32 | 22.44 | 38,208 | +0.30(+1.34%) |
Oct 15, 2012 | 22.11 | 22.19 | 22.00 | 22.15 | 84,276 | +0.12(+0.55%) |
Oct 12, 2012 | 21.99 | 22.10 | 21.99 | 22.03 | 41,853 | +0.06(+0.27%) |
Oct 11, 2012 | 22.02 | 22.04 | 21.86 | 21.97 | 130,515 | +0.32(+1.48%) |
Oct 10, 2012 | 21.69 | 21.70 | 21.59 | 21.65 | 35,819 | +0.15(+0.72%) |
Oct 09, 2012 | 21.75 | 21.75 | 21.49 | 21.49 | 14,385 | -0.15(-0.69%) |
Oct 08, 2012 | 21.63 | 21.67 | 21.58 | 21.64 | 32,004 | -0.28(-1.27%) |
Oct 05, 2012 | 22.01 | 22.11 | 21.92 | 21.92 | 50,448 | +0.21(+0.95%) |
Oct 04, 2012 | 21.57 | 21.75 | 21.53 | 21.72 | 50,041 | +0.21(+0.98%) |
Oct 03, 2012 | 21.41 | 21.56 | 21.41 | 21.51 | 6,443 | +0.06(+0.30%) |
Oct 02, 2012 | 21.72 | 21.72 | 21.44 | 21.44 | 4,782 | -0.10(-0.46%) |