Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.51 | 23.76 | 23.76 | 23.76 | 279,339 | +0.18(+0.76%) |
Dec 28, 2012 | 23.38 | 23.90 | 23.32 | 23.58 | 319,466 | +0.07(+0.30%) |
Dec 27, 2012 | 23.50 | 23.60 | 23.22 | 23.51 | 262,712 | -0.04(-0.17%) |
Dec 26, 2012 | 23.30 | 23.71 | 23.20 | 23.55 | 329,633 | +0.35(+1.51%) |
Dec 24, 2012 | 23.08 | 23.59 | 23.08 | 23.20 | 106,424 | +0.06(+0.26%) |
Dec 21, 2012 | 22.92 | 23.24 | 22.80 | 23.14 | 396,884 | +0.01(+0.04%) |
Dec 20, 2012 | 23.00 | 23.25 | 22.84 | 23.13 | 316,928 | -0.18(-0.77%) |
Dec 19, 2012 | 23.27 | 23.59 | 23.06 | 23.31 | 293,791 | +0.08(+0.34%) |
Dec 18, 2012 | 22.52 | 23.29 | 22.37 | 23.23 | 690,749 | +0.75(+3.34%) |
Dec 17, 2012 | 22.76 | 22.76 | 22.41 | 22.48 | 173,796 | -0.25(-1.10%) |
Dec 14, 2012 | 21.99 | 22.75 | 21.94 | 22.73 | 746,075 | +0.66(+2.99%) |
Dec 13, 2012 | 21.91 | 22.29 | 21.69 | 22.07 | 254,838 | -0.53(-2.35%) |
Dec 12, 2012 | 22.18 | 22.77 | 22.03 | 22.60 | 326,055 | +0.52(+2.36%) |
Dec 11, 2012 | 21.99 | 22.19 | 21.53 | 22.08 | 238,415 | +0.19(+0.87%) |
Dec 10, 2012 | 21.86 | 22.03 | 21.59 | 21.89 | 132,811 | +0.00(+0.00%) |
Dec 07, 2012 | 21.64 | 22.00 | 21.61 | 21.89 | 180,114 | +0.17(+0.78%) |
Dec 06, 2012 | 21.24 | 21.77 | 20.90 | 21.72 | 270,271 | +0.37(+1.73%) |
Dec 05, 2012 | 21.63 | 21.76 | 21.17 | 21.35 | 154,224 | -0.22(-1.02%) |
Dec 04, 2012 | 21.59 | 21.68 | 21.39 | 21.57 | 104,209 | -0.14(-0.64%) |
Nov 30, 2012 | 21.65 | 21.73 | 21.46 | 21.71 | 196,815 | +0.04(+0.18%) |
Nov 29, 2012 | 21.41 | 21.83 | 21.41 | 21.67 | 486,506 | +0.39(+1.83%) |
Nov 28, 2012 | 21.11 | 21.38 | 20.99 | 21.28 | 181,508 | +0.10(+0.47%) |
Nov 27, 2012 | 21.35 | 21.55 | 21.17 | 21.18 | 246,370 | -0.14(-0.66%) |
Nov 26, 2012 | 20.83 | 21.35 | 20.83 | 21.32 | 363,552 | +0.51(+2.45%) |
Nov 23, 2012 | 20.46 | 21.00 | 20.46 | 20.81 | 233,756 | +0.42(+2.06%) |
Nov 21, 2012 | 20.56 | 20.73 | 20.36 | 20.39 | 621,349 | -0.11(-0.54%) |
Nov 20, 2012 | 20.72 | 20.75 | 20.35 | 20.50 | 250,220 | -0.18(-0.87%) |
Nov 19, 2012 | 21.00 | 21.09 | 20.68 | 20.68 | 406,261 | -0.29(-1.38%) |
Nov 16, 2012 | 20.33 | 20.98 | 20.21 | 20.97 | 407,738 | +0.71(+3.50%) |
Nov 15, 2012 | 20.24 | 20.35 | 19.61 | 20.26 | 399,694 | -0.05(-0.25%) |
Nov 14, 2012 | 20.89 | 20.99 | 20.25 | 20.31 | 203,754 | -0.48(-2.31%) |
Nov 13, 2012 | 20.91 | 21.13 | 20.76 | 20.79 | 523,427 | -0.34(-1.61%) |
Nov 12, 2012 | 21.82 | 22.00 | 20.59 | 21.13 | 611,968 | -0.73(-3.34%) |
Nov 09, 2012 | 22.32 | 22.32 | 21.75 | 21.86 | 569,433 | -0.16(-0.73%) |
Nov 08, 2012 | 21.55 | 22.85 | 21.55 | 22.02 | 1,097,876 | +0.83(+3.92%) |
Nov 07, 2012 | 21.67 | 21.74 | 21.01 | 21.19 | 540,251 | -0.63(-2.89%) |
Nov 06, 2012 | 21.87 | 21.99 | 21.52 | 21.82 | 726,217 | -0.06(-0.27%) |
Nov 05, 2012 | 22.50 | 22.57 | 21.85 | 21.88 | 871,346 | -0.61(-2.71%) |
Nov 02, 2012 | 21.79 | 22.72 | 21.76 | 22.49 | 1,161,881 | +0.87(+4.02%) |
Nov 01, 2012 | 21.44 | 22.02 | 21.06 | 21.62 | 1,160,844 | +0.25(+1.17%) |
Oct 31, 2012 | 21.15 | 21.40 | 20.75 | 21.37 | 300,191 | +0.31(+1.47%) |
Oct 26, 2012 | 21.36 | 21.06 | 21.06 | 21.06 | 326,500 | -0.31(-1.45%) |
Oct 25, 2012 | 22.03 | 22.49 | 21.09 | 21.37 | 747,272 | -0.51(-2.33%) |
Oct 24, 2012 | 22.43 | 22.43 | 21.87 | 21.88 | 143,501 | -0.38(-1.71%) |
Oct 23, 2012 | 21.98 | 22.46 | 21.50 | 22.26 | 385,538 | +0.36(+1.64%) |
Oct 19, 2012 | 22.25 | 22.42 | 21.60 | 21.90 | 362,658 | -0.36(-1.62%) |
Oct 18, 2012 | 22.64 | 22.75 | 22.18 | 22.26 | 218,487 | -0.43(-1.90%) |
Oct 17, 2012 | 22.89 | 23.18 | 22.50 | 22.69 | 371,291 | -0.10(-0.44%) |
Oct 16, 2012 | 22.75 | 22.85 | 22.30 | 22.79 | 535,947 | +0.13(+0.57%) |
Oct 15, 2012 | 22.65 | 22.88 | 22.40 | 22.66 | 184,450 | +0.01(+0.04%) |
Oct 12, 2012 | 22.63 | 22.70 | 22.35 | 22.65 | 289,703 | -0.02(-0.09%) |
Oct 11, 2012 | 22.69 | 22.97 | 22.54 | 22.67 | 342,287 | +0.12(+0.53%) |
Oct 10, 2012 | 22.70 | 22.98 | 22.53 | 22.55 | 402,727 | -0.16(-0.70%) |
Oct 09, 2012 | 22.59 | 22.76 | 22.10 | 22.71 | 456,012 | +0.07(+0.31%) |
Oct 08, 2012 | 22.90 | 23.07 | 22.64 | 22.64 | 112,465 | -0.44(-1.91%) |
Oct 05, 2012 | 23.13 | 23.22 | 22.92 | 23.08 | 217,314 | +0.08(+0.35%) |
Oct 04, 2012 | 23.19 | 23.71 | 22.87 | 23.00 | 801,622 | +0.04(+0.17%) |
Oct 03, 2012 | 22.70 | 23.05 | 22.59 | 22.96 | 390,407 | +0.53(+2.36%) |
Oct 02, 2012 | 22.70 | 22.83 | 22.40 | 22.43 | 390,785 | -0.21(-0.93%) |