Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.50 | 20.93 | 19.95 | 20.92 | 1,309,265 | +0.28(+1.36%) |
Dec 28, 2012 | 22.05 | 22.40 | 20.61 | 20.64 | 1,421,908 | -1.17(-5.36%) |
Dec 27, 2012 | 22.13 | 22.28 | 21.40 | 21.81 | 505,423 | -0.30(-1.36%) |
Dec 26, 2012 | 21.97 | 22.32 | 21.81 | 22.11 | 415,047 | +0.30(+1.38%) |
Dec 24, 2012 | 22.31 | 22.36 | 21.65 | 21.81 | 286,138 | -0.50(-2.24%) |
Dec 21, 2012 | 21.76 | 22.34 | 21.50 | 22.31 | 1,158,797 | +0.05(+0.23%) |
Dec 20, 2012 | 21.62 | 22.27 | 21.51 | 22.26 | 785,882 | +0.65(+3.01%) |
Dec 19, 2012 | 22.21 | 22.47 | 21.55 | 21.61 | 644,848 | -0.41(-1.86%) |
Dec 18, 2012 | 20.97 | 22.69 | 20.90 | 22.02 | 1,524,704 | +1.34(+6.48%) |
Dec 17, 2012 | 20.38 | 20.69 | 20.22 | 20.68 | 585,055 | +0.43(+2.12%) |
Dec 14, 2012 | 20.23 | 20.50 | 20.11 | 20.25 | 392,139 | +0.01(+0.05%) |
Dec 13, 2012 | 20.82 | 20.86 | 20.04 | 20.24 | 592,687 | -0.61(-2.93%) |
Dec 12, 2012 | 21.09 | 21.19 | 20.77 | 20.85 | 634,496 | -0.06(-0.29%) |
Dec 11, 2012 | 21.19 | 21.45 | 20.87 | 20.91 | 588,183 | -0.15(-0.71%) |
Dec 10, 2012 | 21.44 | 21.49 | 20.84 | 21.06 | 452,712 | -0.37(-1.73%) |
Dec 07, 2012 | 20.78 | 21.49 | 20.54 | 21.43 | 1,035,423 | +0.73(+3.53%) |
Dec 06, 2012 | 20.75 | 20.95 | 20.44 | 20.70 | 736,859 | -0.13(-0.62%) |
Dec 05, 2012 | 20.63 | 21.34 | 20.52 | 20.83 | 936,511 | +0.42(+2.06%) |
Dec 04, 2012 | 20.56 | 20.72 | 20.22 | 20.41 | 437,744 | -0.34(-1.64%) |
Nov 30, 2012 | 20.82 | 21.03 | 20.57 | 20.75 | 726,150 | -0.10(-0.48%) |
Nov 29, 2012 | 20.54 | 20.87 | 20.39 | 20.85 | 869,104 | +0.56(+2.76%) |
Nov 28, 2012 | 19.90 | 20.30 | 19.67 | 20.29 | 1,139,830 | +0.11(+0.55%) |
Nov 27, 2012 | 20.56 | 20.82 | 20.15 | 20.18 | 673,216 | -0.43(-2.09%) |
Nov 26, 2012 | 21.24 | 21.24 | 20.52 | 20.61 | 671,025 | -0.62(-2.92%) |
Nov 23, 2012 | 21.06 | 21.28 | 20.95 | 21.23 | 262,619 | +0.38(+1.82%) |
Nov 21, 2012 | 20.66 | 21.12 | 20.37 | 20.85 | 650,173 | +0.23(+1.12%) |
Nov 20, 2012 | 20.70 | 20.83 | 20.11 | 20.62 | 725,663 | -0.21(-1.01%) |
Nov 19, 2012 | 20.30 | 20.84 | 20.26 | 20.83 | 1,065,748 | +0.80(+3.99%) |
Nov 16, 2012 | 19.91 | 20.37 | 19.57 | 20.03 | 1,148,625 | +0.16(+0.81%) |
Nov 15, 2012 | 20.34 | 20.39 | 19.47 | 19.87 | 1,288,062 | -0.39(-1.92%) |
Nov 14, 2012 | 21.19 | 21.40 | 20.20 | 20.26 | 1,152,671 | -0.97(-4.57%) |
Nov 13, 2012 | 20.81 | 21.70 | 20.60 | 21.23 | 1,167,350 | +0.15(+0.71%) |
Nov 12, 2012 | 21.70 | 21.70 | 20.92 | 21.08 | 1,142,071 | -0.42(-1.95%) |
Nov 09, 2012 | 21.11 | 22.23 | 21.03 | 21.50 | 1,498,064 | -0.21(-0.97%) |
Nov 08, 2012 | 23.53 | 23.63 | 21.70 | 21.71 | 1,652,603 | -1.77(-7.54%) |
Nov 07, 2012 | 24.33 | 24.49 | 23.16 | 23.48 | 1,497,725 | -1.69(-6.71%) |
Nov 06, 2012 | 26.00 | 26.48 | 25.04 | 25.17 | 1,678,345 | -0.81(-3.12%) |
Nov 05, 2012 | 25.76 | 26.24 | 25.51 | 25.98 | 773,555 | +0.24(+0.93%) |
Nov 02, 2012 | 26.86 | 27.05 | 25.70 | 25.74 | 1,053,775 | -1.18(-4.38%) |
Nov 01, 2012 | 26.79 | 27.10 | 26.50 | 26.92 | 672,671 | +0.13(+0.47%) |
Oct 31, 2012 | 26.56 | 27.16 | 26.46 | 26.79 | 4,554,583 | +0.15(+0.58%) |
Oct 26, 2012 | 26.86 | 26.64 | 26.64 | 26.64 | 1,530,900 | +1.16(+4.55%) |
Oct 25, 2012 | 25.19 | 26.22 | 25.19 | 25.48 | 998,097 | +0.62(+2.49%) |
Oct 24, 2012 | 25.78 | 25.78 | 24.72 | 24.86 | 568,163 | -0.59(-2.32%) |
Oct 23, 2012 | 25.51 | 25.66 | 25.00 | 25.45 | 425,633 | -1.04(-3.93%) |
Oct 19, 2012 | 26.97 | 27.27 | 26.23 | 26.49 | 387,517 | -0.70(-2.57%) |
Oct 18, 2012 | 27.30 | 27.30 | 26.60 | 27.19 | 421,306 | +0.11(+0.41%) |
Oct 17, 2012 | 26.10 | 27.17 | 26.08 | 27.08 | 681,158 | +1.00(+3.83%) |
Oct 16, 2012 | 25.50 | 26.14 | 25.50 | 26.08 | 652,234 | +0.55(+2.15%) |
Oct 15, 2012 | 25.29 | 25.60 | 24.70 | 25.53 | 532,673 | +0.51(+2.04%) |
Oct 12, 2012 | 25.23 | 25.42 | 24.70 | 25.02 | 441,336 | -0.06(-0.24%) |
Oct 11, 2012 | 25.41 | 26.07 | 24.98 | 25.08 | 742,458 | +0.05(+0.20%) |
Oct 10, 2012 | 25.59 | 25.91 | 24.86 | 25.03 | 480,001 | -0.72(-2.80%) |
Oct 09, 2012 | 25.22 | 25.94 | 25.11 | 25.75 | 564,474 | +0.65(+2.59%) |
Oct 08, 2012 | 24.80 | 25.14 | 24.51 | 25.10 | 547,925 | -0.06(-0.24%) |
Oct 05, 2012 | 25.31 | 25.42 | 24.68 | 25.16 | 488,493 | +0.04(+0.16%) |
Oct 04, 2012 | 25.12 | 25.54 | 24.86 | 25.12 | 577,975 | +0.12(+0.48%) |
Oct 03, 2012 | 26.03 | 26.10 | 24.50 | 25.00 | 1,024,635 | -1.09(-4.18%) |
Oct 02, 2012 | 26.02 | 26.34 | 25.58 | 26.09 | 623,565 | +0.36(+1.42%) |