Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.73 | 22.12 | 21.72 | 22.11 | 4,120,282 | +0.16(+0.71%) |
Dec 28, 2012 | 22.02 | 22.20 | 21.91 | 21.96 | 4,214,474 | -0.16(-0.74%) |
Dec 27, 2012 | 22.10 | 22.17 | 21.83 | 22.12 | 3,908,917 | -0.03(-0.13%) |
Dec 26, 2012 | 22.40 | 22.44 | 22.05 | 22.15 | 2,976,914 | -0.25(-1.11%) |
Dec 24, 2012 | 22.35 | 22.49 | 22.18 | 22.40 | 2,280,831 | +0.07(+0.32%) |
Dec 21, 2012 | 22.60 | 23.01 | 22.27 | 22.32 | 11,902,702 | -0.70(-3.06%) |
Dec 20, 2012 | 23.30 | 23.33 | 22.85 | 23.03 | 18,966,616 | -0.47(-2.00%) |
Dec 19, 2012 | 23.65 | 23.75 | 23.46 | 23.50 | 5,492,542 | -0.08(-0.33%) |
Dec 18, 2012 | 23.66 | 23.80 | 23.46 | 23.58 | 7,765,550 | -0.07(-0.30%) |
Dec 17, 2012 | 23.52 | 23.70 | 23.41 | 23.65 | 4,550,111 | +0.15(+0.62%) |
Dec 14, 2012 | 23.43 | 23.55 | 23.40 | 23.50 | 2,864,304 | +0.00(+0.00%) |
Dec 13, 2012 | 23.61 | 23.72 | 23.42 | 23.50 | 3,118,304 | -0.08(-0.33%) |
Dec 12, 2012 | 23.69 | 23.74 | 23.54 | 23.58 | 6,373,388 | -0.06(-0.24%) |
Dec 11, 2012 | 23.26 | 23.65 | 23.24 | 23.63 | 5,434,910 | +0.45(+1.92%) |
Dec 10, 2012 | 23.08 | 23.34 | 23.08 | 23.19 | 3,018,291 | +0.05(+0.21%) |
Dec 07, 2012 | 23.17 | 23.22 | 22.95 | 23.14 | 2,331,604 | +0.04(+0.18%) |
Dec 06, 2012 | 23.01 | 23.14 | 22.94 | 23.10 | 2,611,056 | +0.11(+0.49%) |
Dec 05, 2012 | 22.87 | 23.05 | 22.79 | 22.98 | 3,289,478 | +0.13(+0.55%) |
Dec 04, 2012 | 22.62 | 22.94 | 22.58 | 22.86 | 3,108,817 | +0.17(+0.77%) |
Nov 30, 2012 | 22.66 | 22.80 | 22.62 | 22.69 | 3,423,297 | +0.07(+0.31%) |
Nov 29, 2012 | 22.52 | 22.64 | 22.46 | 22.62 | 1,853,473 | +0.14(+0.62%) |
Nov 28, 2012 | 22.34 | 22.48 | 22.29 | 22.48 | 2,503,852 | +0.11(+0.50%) |
Nov 27, 2012 | 22.46 | 22.51 | 22.30 | 22.36 | 2,440,230 | -0.11(-0.50%) |
Nov 26, 2012 | 22.50 | 22.63 | 22.37 | 22.48 | 2,468,277 | -0.14(-0.62%) |
Nov 23, 2012 | 22.56 | 22.64 | 22.36 | 22.62 | 1,137,439 | +0.22(+0.96%) |
Nov 21, 2012 | 22.39 | 22.41 | 22.25 | 22.40 | 2,501,487 | +0.08(+0.37%) |
Nov 20, 2012 | 22.35 | 22.36 | 22.13 | 22.32 | 3,847,230 | +0.06(+0.25%) |
Nov 19, 2012 | 22.39 | 22.39 | 22.13 | 22.26 | 3,926,712 | +0.13(+0.60%) |
Nov 16, 2012 | 21.95 | 22.18 | 21.91 | 22.13 | 2,917,007 | +0.12(+0.54%) |
Nov 15, 2012 | 21.81 | 22.09 | 21.80 | 22.01 | 3,509,524 | +0.02(+0.08%) |
Nov 14, 2012 | 22.41 | 22.41 | 21.95 | 21.99 | 2,894,989 | -0.40(-1.79%) |
Nov 13, 2012 | 22.36 | 22.61 | 22.34 | 22.39 | 2,368,150 | -0.07(-0.33%) |
Nov 12, 2012 | 22.46 | 22.59 | 22.43 | 22.47 | 2,078,764 | +0.05(+0.20%) |
Nov 09, 2012 | 22.37 | 22.57 | 22.32 | 22.42 | 3,539,081 | -0.04(-0.19%) |
Nov 08, 2012 | 22.66 | 22.78 | 22.46 | 22.46 | 2,176,697 | -0.30(-1.32%) |
Nov 07, 2012 | 22.85 | 22.95 | 22.68 | 22.76 | 3,253,877 | -0.26(-1.12%) |
Nov 06, 2012 | 22.99 | 23.27 | 22.83 | 23.02 | 2,918,505 | +0.19(+0.82%) |
Nov 05, 2012 | 22.86 | 22.96 | 22.69 | 22.83 | 2,454,180 | -0.13(-0.58%) |
Nov 02, 2012 | 23.43 | 23.43 | 22.91 | 22.96 | 7,447,544 | -0.25(-1.08%) |
Nov 01, 2012 | 22.73 | 23.26 | 22.61 | 23.22 | 3,772,232 | +0.61(+2.72%) |
Oct 31, 2012 | 22.92 | 22.93 | 22.46 | 22.60 | 3,412,629 | -0.13(-0.55%) |
Oct 26, 2012 | 22.60 | 22.73 | 22.73 | 22.73 | 2,495,639 | +0.08(+0.37%) |
Oct 25, 2012 | 22.74 | 22.75 | 22.54 | 22.64 | 2,482,347 | +0.03(+0.12%) |
Oct 24, 2012 | 22.75 | 22.75 | 22.57 | 22.62 | 2,047,571 | +0.01(+0.03%) |
Oct 23, 2012 | 22.36 | 22.73 | 22.24 | 22.61 | 3,337,868 | +0.14(+0.65%) |
Oct 19, 2012 | 22.76 | 22.76 | 22.44 | 22.46 | 2,880,472 | -0.28(-1.24%) |
Oct 18, 2012 | 22.83 | 22.94 | 22.66 | 22.75 | 2,859,474 | -0.08(-0.33%) |
Oct 17, 2012 | 22.70 | 22.89 | 22.64 | 22.82 | 1,459,224 | +0.07(+0.30%) |
Oct 16, 2012 | 22.69 | 22.87 | 22.59 | 22.75 | 1,648,524 | +0.09(+0.40%) |
Oct 15, 2012 | 22.64 | 22.71 | 22.55 | 22.66 | 1,668,805 | +0.14(+0.64%) |
Oct 12, 2012 | 22.65 | 22.74 | 22.48 | 22.52 | 2,790,465 | -0.05(-0.21%) |
Oct 11, 2012 | 22.80 | 22.81 | 22.55 | 22.57 | 1,772,025 | -0.04(-0.18%) |
Oct 10, 2012 | 22.81 | 22.82 | 22.57 | 22.61 | 1,643,664 | -0.14(-0.64%) |
Oct 09, 2012 | 23.04 | 23.05 | 22.70 | 22.75 | 1,768,139 | -0.26(-1.14%) |
Oct 08, 2012 | 23.00 | 23.06 | 22.90 | 23.02 | 1,484,772 | -0.15(-0.66%) |
Oct 05, 2012 | 23.29 | 23.40 | 23.11 | 23.17 | 1,844,525 | +0.14(+0.60%) |
Oct 04, 2012 | 23.04 | 23.11 | 22.92 | 23.03 | 2,386,052 | +0.07(+0.30%) |
Oct 03, 2012 | 22.90 | 23.00 | 22.77 | 22.96 | 2,137,331 | +0.18(+0.79%) |
Oct 02, 2012 | 22.69 | 22.92 | 22.62 | 22.78 | 3,927,767 | +0.21(+0.92%) |