Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.63 | 26.01 | 25.56 | 26.01 | 974,819 | +0.36(+1.42%) |
Dec 28, 2012 | 25.74 | 25.92 | 25.65 | 25.65 | 1,118,153 | -0.19(-0.75%) |
Dec 27, 2012 | 25.93 | 25.94 | 25.61 | 25.84 | 977,354 | -0.00(-0.02%) |
Dec 26, 2012 | 26.18 | 26.20 | 25.83 | 25.84 | 1,055,126 | -0.32(-1.21%) |
Dec 24, 2012 | 26.07 | 26.19 | 25.92 | 26.16 | 575,632 | +0.07(+0.27%) |
Dec 21, 2012 | 26.37 | 26.39 | 26.00 | 26.09 | 2,188,381 | -0.30(-1.13%) |
Dec 20, 2012 | 26.31 | 26.45 | 26.20 | 26.39 | 1,600,890 | +0.10(+0.37%) |
Dec 19, 2012 | 26.60 | 26.71 | 26.27 | 26.29 | 1,030,456 | -0.31(-1.18%) |
Dec 18, 2012 | 26.91 | 26.92 | 26.54 | 26.60 | 1,369,650 | -0.26(-0.99%) |
Dec 17, 2012 | 26.32 | 26.87 | 26.14 | 26.87 | 2,018,586 | +0.64(+2.42%) |
Dec 14, 2012 | 26.30 | 26.39 | 26.19 | 26.23 | 1,044,669 | -0.11(-0.40%) |
Dec 13, 2012 | 26.42 | 26.42 | 26.27 | 26.34 | 881,984 | -0.04(-0.14%) |
Dec 12, 2012 | 26.26 | 26.49 | 26.16 | 26.38 | 1,271,464 | +0.14(+0.54%) |
Dec 11, 2012 | 26.17 | 26.34 | 26.07 | 26.23 | 1,346,326 | +0.09(+0.34%) |
Dec 10, 2012 | 26.11 | 26.20 | 26.00 | 26.14 | 1,286,046 | +0.00(+0.00%) |
Dec 07, 2012 | 26.16 | 26.20 | 25.98 | 26.14 | 1,115,475 | +0.04(+0.17%) |
Dec 06, 2012 | 26.17 | 26.19 | 25.97 | 26.10 | 1,228,597 | -0.06(-0.22%) |
Dec 05, 2012 | 26.30 | 26.33 | 26.09 | 26.16 | 1,374,942 | -0.13(-0.50%) |
Dec 04, 2012 | 26.29 | 26.35 | 26.23 | 26.29 | 1,460,175 | -0.00(-0.02%) |
Nov 30, 2012 | 26.32 | 26.32 | 26.13 | 26.29 | 3,532,033 | -0.02(-0.06%) |
Nov 29, 2012 | 26.28 | 26.45 | 26.14 | 26.31 | 3,313,394 | +0.02(+0.06%) |
Nov 28, 2012 | 26.36 | 26.37 | 26.18 | 26.29 | 2,581,861 | -0.10(-0.37%) |
Nov 27, 2012 | 26.57 | 26.65 | 26.34 | 26.39 | 2,063,194 | -0.13(-0.48%) |
Nov 26, 2012 | 26.85 | 26.92 | 26.41 | 26.51 | 1,583,508 | -0.51(-1.90%) |
Nov 23, 2012 | 26.67 | 27.03 | 26.65 | 27.03 | 381,830 | +0.38(+1.44%) |
Nov 21, 2012 | 26.73 | 26.73 | 26.41 | 26.64 | 1,599,232 | +0.01(+0.03%) |
Nov 20, 2012 | 26.24 | 26.64 | 26.19 | 26.64 | 1,531,688 | +0.35(+1.32%) |
Nov 19, 2012 | 25.97 | 26.29 | 25.93 | 26.29 | 1,275,668 | +0.41(+1.59%) |
Nov 16, 2012 | 25.86 | 25.97 | 25.66 | 25.88 | 1,834,160 | +0.04(+0.14%) |
Nov 15, 2012 | 25.51 | 25.87 | 25.44 | 25.84 | 2,195,856 | +0.30(+1.16%) |
Nov 14, 2012 | 25.73 | 25.79 | 25.50 | 25.54 | 1,114,412 | -0.19(-0.74%) |
Nov 13, 2012 | 25.33 | 25.91 | 25.28 | 25.74 | 1,599,448 | +0.32(+1.25%) |
Nov 12, 2012 | 25.25 | 25.45 | 25.04 | 25.42 | 1,189,181 | +0.17(+0.68%) |
Nov 09, 2012 | 25.15 | 25.38 | 25.10 | 25.25 | 1,413,662 | +0.06(+0.24%) |
Nov 08, 2012 | 24.99 | 25.31 | 24.91 | 25.19 | 2,172,411 | +0.10(+0.41%) |
Nov 07, 2012 | 25.08 | 25.21 | 24.87 | 25.08 | 1,599,586 | -0.13(-0.53%) |
Nov 06, 2012 | 25.00 | 25.34 | 24.98 | 25.22 | 840,740 | +0.24(+0.96%) |
Nov 05, 2012 | 24.93 | 25.08 | 24.75 | 24.98 | 547,777 | -0.06(-0.23%) |
Nov 02, 2012 | 25.04 | 25.25 | 24.90 | 25.04 | 1,314,697 | +0.11(+0.46%) |
Nov 01, 2012 | 25.10 | 25.17 | 24.90 | 24.92 | 1,129,075 | -0.17(-0.68%) |
Oct 31, 2012 | 25.20 | 25.40 | 24.93 | 25.09 | 1,160,797 | +0.04(+0.18%) |
Oct 26, 2012 | 25.23 | 25.05 | 25.05 | 25.05 | 873,249 | -0.18(-0.69%) |
Oct 25, 2012 | 25.23 | 25.41 | 25.11 | 25.22 | 1,085,496 | +0.03(+0.13%) |
Oct 24, 2012 | 25.09 | 25.19 | 24.92 | 25.19 | 1,479,349 | +0.19(+0.77%) |
Oct 23, 2012 | 24.96 | 25.04 | 24.74 | 25.00 | 923,947 | -0.10(-0.41%) |
Oct 19, 2012 | 25.55 | 25.63 | 24.98 | 25.10 | 1,797,508 | -0.49(-1.91%) |
Oct 18, 2012 | 25.51 | 25.65 | 25.40 | 25.59 | 690,075 | +0.04(+0.18%) |
Oct 17, 2012 | 25.42 | 25.59 | 25.30 | 25.54 | 654,553 | +0.24(+0.97%) |
Oct 16, 2012 | 25.25 | 25.33 | 25.13 | 25.30 | 565,716 | +0.12(+0.47%) |
Oct 15, 2012 | 25.17 | 25.25 | 25.02 | 25.18 | 1,144,224 | +0.03(+0.13%) |
Oct 12, 2012 | 25.30 | 25.40 | 25.10 | 25.15 | 772,101 | -0.10(-0.39%) |
Oct 11, 2012 | 25.30 | 25.39 | 25.14 | 25.25 | 813,772 | +0.05(+0.21%) |
Oct 10, 2012 | 25.29 | 25.50 | 25.15 | 25.19 | 1,169,881 | -0.11(-0.42%) |
Oct 09, 2012 | 25.54 | 25.57 | 25.30 | 25.30 | 970,183 | -0.24(-0.92%) |
Oct 08, 2012 | 25.49 | 25.56 | 25.32 | 25.54 | 630,227 | +0.03(+0.11%) |
Oct 05, 2012 | 25.68 | 25.74 | 25.48 | 25.51 | 1,169,434 | -0.03(-0.11%) |
Oct 04, 2012 | 25.61 | 25.68 | 25.46 | 25.54 | 721,464 | -0.03(-0.13%) |
Oct 03, 2012 | 25.61 | 25.65 | 25.29 | 25.57 | 1,629,685 | +0.06(+0.22%) |
Oct 02, 2012 | 25.40 | 25.62 | 25.37 | 25.51 | 1,515,119 | +0.17(+0.67%) |