Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.64 | 24.82 | 24.57 | 24.80 | 2,697,593 | +0.14(+0.58%) |
Dec 28, 2012 | 24.80 | 24.86 | 24.64 | 24.65 | 3,533,893 | -0.14(-0.58%) |
Dec 27, 2012 | 24.97 | 24.97 | 24.65 | 24.80 | 3,864,543 | +0.01(+0.02%) |
Dec 26, 2012 | 24.90 | 24.91 | 24.73 | 24.79 | 2,402,498 | -0.10(-0.41%) |
Dec 24, 2012 | 24.86 | 24.92 | 24.78 | 24.89 | 1,514,242 | +0.00(+0.00%) |
Dec 21, 2012 | 24.94 | 24.97 | 24.84 | 24.89 | 4,561,889 | -0.20(-0.80%) |
Dec 20, 2012 | 25.11 | 25.13 | 25.03 | 25.09 | 6,051,054 | +0.10(+0.41%) |
Dec 19, 2012 | 25.23 | 25.28 | 24.98 | 24.99 | 5,678,196 | -0.18(-0.70%) |
Dec 18, 2012 | 25.19 | 25.35 | 25.13 | 25.17 | 4,372,079 | +0.01(+0.02%) |
Dec 17, 2012 | 25.16 | 25.26 | 25.06 | 25.16 | 4,943,744 | +0.00(+0.00%) |
Dec 14, 2012 | 25.10 | 25.21 | 25.06 | 25.16 | 6,750,461 | +0.10(+0.41%) |
Dec 13, 2012 | 25.09 | 25.18 | 24.93 | 25.06 | 5,364,604 | -0.15(-0.61%) |
Dec 12, 2012 | 25.35 | 25.40 | 25.15 | 25.21 | 12,282,060 | -0.09(-0.36%) |
Dec 11, 2012 | 25.17 | 25.35 | 25.14 | 25.30 | 10,256,974 | +0.23(+0.91%) |
Dec 10, 2012 | 24.91 | 25.11 | 24.86 | 25.07 | 6,329,360 | +0.37(+1.50%) |
Dec 07, 2012 | 24.69 | 24.73 | 24.57 | 24.70 | 2,626,903 | -0.08(-0.32%) |
Dec 06, 2012 | 24.84 | 24.86 | 24.66 | 24.78 | 2,726,483 | -0.03(-0.14%) |
Dec 05, 2012 | 24.68 | 24.89 | 24.66 | 24.82 | 2,945,731 | -0.05(-0.18%) |
Dec 04, 2012 | 24.91 | 24.91 | 24.81 | 24.86 | 4,151,885 | +0.34(+1.37%) |
Nov 30, 2012 | 24.54 | 24.58 | 24.43 | 24.53 | 4,691,692 | -0.22(-0.90%) |
Nov 29, 2012 | 24.60 | 24.80 | 24.60 | 24.75 | 4,005,065 | +0.24(+0.98%) |
Nov 28, 2012 | 24.30 | 24.52 | 24.21 | 24.51 | 6,219,464 | +0.14(+0.59%) |
Nov 27, 2012 | 24.43 | 24.48 | 24.35 | 24.37 | 3,046,619 | +0.00(+0.00%) |
Nov 26, 2012 | 24.45 | 24.46 | 24.27 | 24.37 | 4,232,376 | -0.25(-1.02%) |
Nov 23, 2012 | 24.51 | 24.62 | 24.47 | 24.62 | 1,840,470 | +0.35(+1.43%) |
Nov 21, 2012 | 24.17 | 24.33 | 24.17 | 24.27 | 3,149,734 | +0.08(+0.33%) |
Nov 20, 2012 | 24.05 | 24.23 | 24.04 | 24.19 | 3,111,853 | +0.02(+0.07%) |
Nov 19, 2012 | 24.06 | 24.28 | 24.06 | 24.17 | 4,930,059 | +0.23(+0.98%) |
Nov 16, 2012 | 23.89 | 24.01 | 23.77 | 23.94 | 3,342,378 | +0.03(+0.14%) |
Nov 15, 2012 | 24.02 | 24.05 | 23.84 | 23.91 | 4,958,549 | +0.01(+0.05%) |
Nov 14, 2012 | 24.18 | 24.19 | 23.84 | 23.89 | 4,176,649 | -0.19(-0.78%) |
Nov 13, 2012 | 24.08 | 24.25 | 24.05 | 24.08 | 5,851,070 | -0.12(-0.51%) |
Nov 12, 2012 | 24.37 | 24.41 | 23.91 | 24.21 | 5,872,205 | -0.29(-1.19%) |
Nov 09, 2012 | 24.35 | 24.62 | 24.35 | 24.50 | 3,728,044 | -0.07(-0.27%) |
Nov 08, 2012 | 24.68 | 24.80 | 24.57 | 24.57 | 3,799,901 | -0.38(-1.51%) |
Nov 07, 2012 | 25.17 | 25.17 | 24.80 | 24.94 | 4,355,261 | -0.21(-0.83%) |
Nov 06, 2012 | 25.10 | 25.26 | 25.08 | 25.15 | 3,629,094 | +0.25(+1.02%) |
Nov 05, 2012 | 24.97 | 24.98 | 24.83 | 24.90 | 3,943,992 | +0.33(+1.33%) |
Nov 02, 2012 | 24.47 | 24.71 | 24.39 | 24.57 | 13,204,613 | -0.66(-2.63%) |
Nov 01, 2012 | 25.33 | 25.34 | 25.16 | 25.24 | 6,866,381 | -0.02(-0.09%) |
Oct 31, 2012 | 25.44 | 25.47 | 25.10 | 25.26 | 4,501,281 | -0.25(-0.99%) |
Oct 26, 2012 | 25.59 | 25.51 | 25.51 | 25.51 | 3,036,872 | -0.03(-0.11%) |
Oct 25, 2012 | 25.65 | 25.65 | 25.44 | 25.54 | 4,042,113 | +0.11(+0.42%) |
Oct 24, 2012 | 25.51 | 25.51 | 25.36 | 25.43 | 5,412,026 | +0.23(+0.91%) |
Oct 23, 2012 | 25.32 | 25.32 | 25.12 | 25.20 | 2,976,907 | -0.30(-1.17%) |
Oct 19, 2012 | 25.70 | 25.73 | 25.46 | 25.50 | 4,084,690 | -0.23(-0.90%) |
Oct 18, 2012 | 25.75 | 25.87 | 25.70 | 25.73 | 6,173,208 | -0.22(-0.87%) |
Oct 17, 2012 | 26.00 | 26.11 | 25.94 | 25.96 | 4,340,315 | -0.29(-1.11%) |
Oct 16, 2012 | 26.16 | 26.27 | 26.09 | 26.25 | 3,187,080 | +0.24(+0.91%) |
Oct 15, 2012 | 25.94 | 26.11 | 25.93 | 26.01 | 3,948,074 | +0.23(+0.89%) |
Oct 12, 2012 | 25.78 | 25.93 | 25.76 | 25.78 | 2,461,215 | +0.06(+0.22%) |
Oct 11, 2012 | 25.84 | 25.90 | 25.73 | 25.73 | 2,895,221 | -0.17(-0.65%) |
Oct 10, 2012 | 25.98 | 25.98 | 25.82 | 25.89 | 2,490,311 | -0.08(-0.32%) |
Oct 09, 2012 | 26.09 | 26.40 | 25.97 | 25.98 | 3,670,203 | -0.43(-1.62%) |
Oct 08, 2012 | 26.24 | 26.43 | 26.24 | 26.41 | 2,589,873 | -0.25(-0.93%) |
Oct 05, 2012 | 26.74 | 26.83 | 26.56 | 26.65 | 3,327,353 | -0.04(-0.15%) |
Oct 04, 2012 | 26.59 | 26.71 | 26.50 | 26.69 | 3,104,576 | +0.30(+1.15%) |
Oct 03, 2012 | 26.28 | 26.42 | 26.21 | 26.39 | 3,539,132 | +0.02(+0.06%) |
Oct 02, 2012 | 26.35 | 26.43 | 26.25 | 26.37 | 2,519,551 | +0.27(+1.03%) |