Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.77 | 26.78 | 25.69 | 26.69 | 1,388,298 | +0.85(+3.30%) |
Dec 28, 2012 | 25.85 | 26.10 | 25.79 | 25.84 | 1,346,735 | -0.28(-1.07%) |
Dec 27, 2012 | 25.92 | 26.21 | 25.58 | 26.12 | 1,465,937 | +0.22(+0.84%) |
Dec 26, 2012 | 26.02 | 26.16 | 25.85 | 25.90 | 965,722 | -0.11(-0.43%) |
Dec 24, 2012 | 25.91 | 26.17 | 25.76 | 26.01 | 522,332 | +0.10(+0.39%) |
Dec 21, 2012 | 25.53 | 26.06 | 25.48 | 25.91 | 3,908,478 | -0.54(-2.05%) |
Dec 20, 2012 | 26.41 | 26.45 | 26.22 | 26.45 | 1,807,751 | +0.06(+0.23%) |
Dec 19, 2012 | 26.65 | 26.86 | 26.36 | 26.39 | 1,321,909 | -0.26(-0.96%) |
Dec 18, 2012 | 25.86 | 26.65 | 25.73 | 26.65 | 1,967,832 | +0.89(+3.44%) |
Dec 17, 2012 | 25.59 | 25.76 | 25.30 | 25.76 | 1,144,473 | +0.37(+1.47%) |
Dec 14, 2012 | 25.39 | 25.71 | 25.19 | 25.39 | 982,811 | -0.02(-0.07%) |
Dec 13, 2012 | 25.38 | 25.61 | 25.21 | 25.40 | 1,525,631 | +0.02(+0.07%) |
Dec 12, 2012 | 25.67 | 25.73 | 25.34 | 25.39 | 1,288,599 | -0.01(-0.02%) |
Dec 11, 2012 | 25.83 | 25.83 | 25.28 | 25.39 | 1,655,123 | -0.04(-0.15%) |
Dec 10, 2012 | 25.34 | 25.69 | 25.17 | 25.43 | 1,424,724 | +0.04(+0.18%) |
Dec 07, 2012 | 25.59 | 25.67 | 25.30 | 25.39 | 1,578,078 | +0.04(+0.15%) |
Dec 06, 2012 | 25.36 | 25.50 | 25.10 | 25.35 | 1,709,857 | -0.02(-0.09%) |
Dec 05, 2012 | 25.25 | 25.63 | 25.15 | 25.37 | 1,728,581 | +0.12(+0.49%) |
Dec 04, 2012 | 24.80 | 25.31 | 24.58 | 25.25 | 3,338,807 | +0.11(+0.42%) |
Nov 30, 2012 | 25.02 | 25.28 | 24.86 | 25.14 | 3,068,098 | +0.18(+0.74%) |
Nov 29, 2012 | 24.97 | 25.37 | 24.48 | 24.96 | 4,513,803 | -0.84(-3.27%) |
Nov 28, 2012 | 22.93 | 26.64 | 22.70 | 25.80 | 12,907,393 | +2.69(+11.64%) |
Nov 27, 2012 | 22.65 | 23.29 | 22.47 | 23.11 | 2,693,867 | +0.35(+1.52%) |
Nov 26, 2012 | 22.55 | 22.82 | 22.54 | 22.76 | 1,323,769 | +0.02(+0.10%) |
Nov 23, 2012 | 22.50 | 22.85 | 22.45 | 22.74 | 593,631 | +0.36(+1.62%) |
Nov 21, 2012 | 22.08 | 22.41 | 21.92 | 22.38 | 1,517,065 | +0.41(+1.85%) |
Nov 20, 2012 | 22.18 | 22.24 | 21.78 | 21.97 | 2,458,676 | -0.18(-0.80%) |
Nov 19, 2012 | 21.27 | 22.16 | 21.22 | 22.15 | 2,526,107 | +1.22(+5.80%) |
Nov 16, 2012 | 20.88 | 21.10 | 20.65 | 20.93 | 1,838,139 | +0.08(+0.40%) |
Nov 15, 2012 | 21.06 | 21.22 | 20.61 | 20.85 | 1,063,362 | -0.01(-0.05%) |
Nov 14, 2012 | 21.38 | 21.51 | 20.76 | 20.86 | 1,637,502 | -0.36(-1.67%) |
Nov 13, 2012 | 21.11 | 21.42 | 21.03 | 21.22 | 1,433,889 | -0.05(-0.23%) |
Nov 12, 2012 | 21.52 | 21.55 | 21.11 | 21.27 | 1,814,381 | -0.18(-0.85%) |
Nov 09, 2012 | 21.31 | 21.81 | 21.30 | 21.45 | 1,214,973 | -0.04(-0.18%) |
Nov 08, 2012 | 21.80 | 21.92 | 21.32 | 21.49 | 2,116,659 | -0.34(-1.58%) |
Nov 07, 2012 | 22.45 | 22.52 | 21.81 | 21.83 | 2,340,351 | -1.06(-4.63%) |
Nov 06, 2012 | 22.65 | 22.97 | 22.55 | 22.89 | 2,573,231 | +0.34(+1.50%) |
Nov 05, 2012 | 22.47 | 22.74 | 22.32 | 22.55 | 1,713,719 | +0.01(+0.02%) |
Nov 02, 2012 | 22.99 | 23.07 | 22.39 | 22.55 | 2,089,779 | -0.32(-1.41%) |
Nov 01, 2012 | 21.91 | 22.95 | 21.72 | 22.87 | 2,819,072 | +0.96(+4.38%) |
Oct 31, 2012 | 21.63 | 22.04 | 21.33 | 21.91 | 2,165,480 | +0.53(+2.46%) |
Oct 26, 2012 | 21.58 | 21.38 | 21.38 | 21.38 | 3,407,783 | -0.25(-1.15%) |
Oct 25, 2012 | 20.27 | 21.84 | 20.06 | 21.63 | 6,473,257 | +1.32(+6.50%) |
Oct 24, 2012 | 21.14 | 21.32 | 20.20 | 20.31 | 4,487,111 | -0.70(-3.33%) |
Oct 23, 2012 | 21.29 | 21.35 | 20.84 | 21.01 | 3,178,549 | -0.49(-2.27%) |
Oct 19, 2012 | 21.86 | 21.87 | 21.27 | 21.50 | 2,835,635 | -0.34(-1.55%) |
Oct 18, 2012 | 21.47 | 21.91 | 21.21 | 21.84 | 1,688,831 | +0.42(+1.97%) |
Oct 17, 2012 | 21.37 | 21.54 | 21.17 | 21.42 | 2,511,058 | +0.06(+0.26%) |
Oct 16, 2012 | 20.85 | 21.68 | 20.76 | 21.36 | 2,056,715 | +0.60(+2.91%) |
Oct 15, 2012 | 20.75 | 20.82 | 20.55 | 20.76 | 1,059,008 | +0.09(+0.43%) |
Oct 12, 2012 | 20.81 | 20.90 | 20.52 | 20.67 | 1,027,457 | -0.16(-0.75%) |
Oct 11, 2012 | 20.86 | 20.90 | 20.47 | 20.82 | 2,229,139 | +0.12(+0.59%) |
Oct 10, 2012 | 21.05 | 21.13 | 20.67 | 20.70 | 1,209,040 | -0.43(-2.05%) |
Oct 09, 2012 | 21.39 | 21.59 | 21.08 | 21.13 | 1,870,170 | -0.30(-1.40%) |
Oct 08, 2012 | 21.69 | 21.74 | 21.34 | 21.43 | 1,873,587 | -0.45(-2.05%) |
Oct 05, 2012 | 21.63 | 21.92 | 21.52 | 21.88 | 1,966,284 | +0.37(+1.73%) |
Oct 04, 2012 | 21.44 | 21.66 | 21.30 | 21.51 | 1,480,938 | +0.19(+0.88%) |
Oct 03, 2012 | 20.83 | 21.34 | 20.75 | 21.32 | 3,053,167 | +0.54(+2.62%) |
Oct 02, 2012 | 20.72 | 20.91 | 20.60 | 20.78 | 2,567,626 | +0.17(+0.83%) |