Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.59 | 26.09 | 25.59 | 26.01 | 548,291 | +0.31(+1.21%) |
Dec 28, 2012 | 25.75 | 25.85 | 25.62 | 25.70 | 545,096 | -0.12(-0.45%) |
Dec 27, 2012 | 26.17 | 26.17 | 25.42 | 25.82 | 701,899 | -0.16(-0.61%) |
Dec 26, 2012 | 26.53 | 26.65 | 25.68 | 25.98 | 790,752 | -0.55(-2.07%) |
Dec 24, 2012 | 26.38 | 27.02 | 26.26 | 26.53 | 494,125 | -0.51(-1.90%) |
Dec 21, 2012 | 27.80 | 27.85 | 26.40 | 27.04 | 1,291,095 | -1.09(-3.88%) |
Dec 20, 2012 | 27.87 | 28.23 | 27.32 | 28.13 | 1,344,256 | +0.45(+1.63%) |
Dec 19, 2012 | 28.17 | 28.23 | 27.63 | 27.68 | 1,926,517 | -0.14(-0.51%) |
Dec 18, 2012 | 27.93 | 28.10 | 27.56 | 27.82 | 2,152,317 | +0.02(+0.08%) |
Dec 17, 2012 | 26.44 | 28.17 | 26.36 | 27.80 | 2,478,032 | +1.68(+6.45%) |
Dec 14, 2012 | 26.70 | 26.80 | 25.55 | 26.11 | 1,745,245 | -0.45(-1.69%) |
Dec 13, 2012 | 27.57 | 28.07 | 26.36 | 26.56 | 2,483,909 | -0.97(-3.51%) |
Dec 12, 2012 | 28.63 | 29.11 | 27.34 | 27.53 | 3,352,996 | +0.64(+2.37%) |
Dec 11, 2012 | 27.01 | 27.16 | 26.84 | 26.89 | 542,743 | -0.05(-0.18%) |
Dec 10, 2012 | 26.47 | 27.01 | 26.41 | 26.94 | 352,033 | +0.33(+1.24%) |
Dec 07, 2012 | 26.62 | 26.69 | 26.28 | 26.61 | 581,041 | +0.05(+0.18%) |
Dec 06, 2012 | 26.27 | 26.62 | 26.03 | 26.56 | 558,571 | +0.28(+1.05%) |
Dec 05, 2012 | 25.85 | 26.49 | 25.77 | 26.29 | 864,541 | +0.43(+1.67%) |
Dec 04, 2012 | 25.60 | 25.93 | 25.54 | 25.85 | 387,927 | -0.39(-1.50%) |
Nov 30, 2012 | 26.00 | 26.27 | 25.78 | 26.25 | 781,937 | +0.25(+0.97%) |
Nov 29, 2012 | 25.89 | 26.30 | 25.89 | 26.00 | 457,960 | +0.09(+0.36%) |
Nov 28, 2012 | 25.29 | 25.96 | 25.20 | 25.90 | 690,654 | +0.64(+2.55%) |
Nov 27, 2012 | 25.36 | 25.56 | 25.15 | 25.26 | 713,337 | -0.08(-0.31%) |
Nov 26, 2012 | 25.56 | 25.56 | 25.16 | 25.34 | 1,232,992 | -0.32(-1.26%) |
Nov 23, 2012 | 25.48 | 25.70 | 25.43 | 25.66 | 229,639 | +0.28(+1.12%) |
Nov 21, 2012 | 25.18 | 25.49 | 25.06 | 25.37 | 443,842 | +0.20(+0.78%) |
Nov 20, 2012 | 24.91 | 25.19 | 24.59 | 25.18 | 645,110 | +0.17(+0.66%) |
Nov 19, 2012 | 24.83 | 25.13 | 24.64 | 25.01 | 691,843 | +0.17(+0.70%) |
Nov 16, 2012 | 25.17 | 25.29 | 24.46 | 24.84 | 1,204,009 | -0.24(-0.94%) |
Nov 15, 2012 | 24.16 | 25.09 | 24.16 | 25.08 | 1,474,708 | +0.99(+4.11%) |
Nov 14, 2012 | 24.55 | 24.79 | 24.07 | 24.09 | 1,334,029 | -0.50(-2.02%) |
Nov 13, 2012 | 24.98 | 25.12 | 24.56 | 24.58 | 1,931,099 | -0.47(-1.88%) |
Nov 12, 2012 | 25.84 | 26.33 | 25.01 | 25.05 | 1,119,890 | -0.70(-2.72%) |
Nov 09, 2012 | 25.37 | 26.86 | 24.91 | 25.75 | 4,244,118 | -1.08(-4.02%) |
Nov 08, 2012 | 26.47 | 27.22 | 26.36 | 26.83 | 1,595,117 | +0.16(+0.59%) |
Nov 07, 2012 | 27.14 | 27.21 | 26.55 | 26.67 | 825,798 | -0.65(-2.39%) |
Nov 06, 2012 | 27.29 | 27.64 | 26.99 | 27.33 | 1,060,375 | -0.08(-0.29%) |
Nov 05, 2012 | 26.31 | 27.70 | 25.68 | 27.40 | 3,013,860 | +0.58(+2.17%) |
Nov 02, 2012 | 26.25 | 27.11 | 25.95 | 26.82 | 1,614,770 | +0.73(+2.80%) |
Nov 01, 2012 | 24.95 | 26.13 | 24.63 | 26.09 | 792,944 | +1.24(+5.00%) |
Oct 31, 2012 | 24.23 | 25.09 | 24.10 | 24.85 | 839,619 | +0.67(+2.77%) |
Oct 26, 2012 | 24.61 | 24.18 | 24.18 | 24.18 | 837,173 | -0.39(-1.57%) |
Oct 25, 2012 | 24.89 | 24.97 | 24.52 | 24.56 | 804,787 | -0.21(-0.86%) |
Oct 24, 2012 | 24.98 | 25.15 | 24.75 | 24.78 | 499,673 | -0.02(-0.06%) |
Oct 23, 2012 | 24.91 | 24.94 | 24.60 | 24.79 | 683,639 | -0.18(-0.72%) |
Oct 19, 2012 | 25.04 | 25.15 | 24.81 | 24.97 | 613,631 | -0.09(-0.35%) |
Oct 18, 2012 | 25.05 | 25.30 | 24.95 | 25.06 | 583,402 | +0.11(+0.44%) |
Oct 17, 2012 | 25.04 | 25.16 | 24.84 | 24.95 | 691,710 | -0.02(-0.06%) |
Oct 16, 2012 | 24.53 | 24.99 | 24.51 | 24.97 | 981,530 | +0.47(+1.93%) |
Oct 15, 2012 | 24.46 | 24.72 | 24.20 | 24.49 | 1,307,801 | +0.17(+0.71%) |
Oct 12, 2012 | 24.99 | 24.99 | 23.93 | 24.32 | 1,043,557 | -0.63(-2.52%) |
Oct 11, 2012 | 25.14 | 25.23 | 24.78 | 24.95 | 557,909 | -0.04(-0.16%) |
Oct 10, 2012 | 25.64 | 25.81 | 24.99 | 24.99 | 644,665 | -0.61(-2.37%) |
Oct 09, 2012 | 26.00 | 26.06 | 25.57 | 25.60 | 1,303,790 | -0.51(-1.96%) |
Oct 08, 2012 | 26.02 | 26.26 | 25.82 | 26.11 | 582,027 | +0.00(+0.00%) |
Oct 05, 2012 | 26.00 | 26.66 | 25.98 | 26.11 | 637,258 | +0.17(+0.64%) |
Oct 04, 2012 | 25.57 | 26.04 | 25.56 | 25.94 | 985,578 | +0.44(+1.73%) |
Oct 03, 2012 | 25.09 | 25.89 | 25.09 | 25.50 | 1,154,580 | +0.45(+1.79%) |
Oct 02, 2012 | 25.41 | 25.54 | 24.79 | 25.05 | 1,222,188 | -0.34(-1.33%) |