Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.17 | 23.59 | 23.01 | 23.56 | 683,443 | +0.38(+1.63%) |
Dec 28, 2012 | 23.31 | 23.51 | 23.18 | 23.18 | 563,985 | -0.26(-1.09%) |
Dec 27, 2012 | 23.46 | 23.60 | 23.20 | 23.43 | 677,454 | -0.06(-0.25%) |
Dec 26, 2012 | 23.81 | 23.87 | 23.49 | 23.49 | 440,890 | -0.33(-1.38%) |
Dec 24, 2012 | 23.98 | 23.98 | 23.66 | 23.82 | 220,509 | -0.15(-0.62%) |
Dec 21, 2012 | 23.84 | 24.04 | 23.74 | 23.97 | 1,465,200 | -0.05(-0.21%) |
Dec 20, 2012 | 23.85 | 24.04 | 23.81 | 24.02 | 756,575 | +0.25(+1.04%) |
Dec 19, 2012 | 23.99 | 23.99 | 23.75 | 23.77 | 610,932 | -0.15(-0.62%) |
Dec 18, 2012 | 23.67 | 23.94 | 23.62 | 23.92 | 663,381 | +0.27(+1.15%) |
Dec 17, 2012 | 23.20 | 23.66 | 23.15 | 23.65 | 1,132,207 | +0.48(+2.06%) |
Dec 14, 2012 | 23.20 | 23.28 | 23.11 | 23.17 | 618,376 | -0.07(-0.28%) |
Dec 13, 2012 | 23.37 | 23.39 | 23.10 | 23.24 | 595,395 | -0.12(-0.53%) |
Dec 12, 2012 | 23.47 | 23.56 | 23.34 | 23.36 | 733,432 | -0.07(-0.28%) |
Dec 11, 2012 | 23.54 | 23.55 | 23.38 | 23.43 | 899,299 | -0.07(-0.28%) |
Dec 10, 2012 | 23.39 | 23.58 | 23.38 | 23.49 | 864,157 | +0.12(+0.49%) |
Dec 07, 2012 | 23.37 | 23.51 | 23.31 | 23.38 | 873,204 | -0.02(-0.07%) |
Dec 06, 2012 | 23.49 | 23.57 | 23.33 | 23.39 | 1,102,553 | -0.07(-0.32%) |
Dec 05, 2012 | 23.35 | 23.63 | 23.20 | 23.47 | 831,234 | +0.26(+1.10%) |
Dec 04, 2012 | 23.21 | 23.32 | 23.16 | 23.21 | 716,187 | -0.14(-0.59%) |
Nov 30, 2012 | 23.24 | 23.37 | 23.15 | 23.35 | 1,251,586 | +0.11(+0.46%) |
Nov 29, 2012 | 23.11 | 23.33 | 22.99 | 23.24 | 1,001,799 | +0.20(+0.88%) |
Nov 28, 2012 | 22.77 | 23.08 | 22.63 | 23.04 | 1,262,360 | +0.23(+1.00%) |
Nov 27, 2012 | 22.76 | 22.95 | 22.67 | 22.81 | 1,090,391 | +0.08(+0.36%) |
Nov 26, 2012 | 22.63 | 22.82 | 22.62 | 22.73 | 1,041,482 | +0.10(+0.43%) |
Nov 23, 2012 | 22.60 | 22.79 | 22.46 | 22.63 | 316,323 | +0.03(+0.14%) |
Nov 21, 2012 | 22.79 | 22.82 | 22.47 | 22.60 | 771,225 | -0.10(-0.43%) |
Nov 20, 2012 | 22.63 | 22.72 | 22.52 | 22.70 | 468,682 | +0.01(+0.04%) |
Nov 19, 2012 | 22.83 | 22.84 | 22.58 | 22.69 | 692,821 | -0.01(-0.04%) |
Nov 16, 2012 | 22.37 | 22.72 | 22.28 | 22.70 | 834,502 | +0.31(+1.38%) |
Nov 15, 2012 | 22.74 | 22.77 | 22.24 | 22.39 | 1,043,109 | -0.31(-1.36%) |
Nov 14, 2012 | 23.01 | 23.13 | 22.54 | 22.70 | 1,075,324 | -0.20(-0.85%) |
Nov 13, 2012 | 22.87 | 23.13 | 22.85 | 22.89 | 698,111 | -0.07(-0.32%) |
Nov 12, 2012 | 23.09 | 23.22 | 22.90 | 22.97 | 444,763 | -0.12(-0.53%) |
Nov 09, 2012 | 23.43 | 23.79 | 22.92 | 23.09 | 1,016,737 | -0.27(-1.15%) |
Nov 08, 2012 | 23.30 | 23.59 | 23.27 | 23.36 | 770,028 | +0.06(+0.24%) |
Nov 07, 2012 | 23.67 | 23.70 | 23.11 | 23.30 | 745,824 | -0.50(-2.12%) |
Nov 06, 2012 | 23.68 | 23.89 | 23.67 | 23.81 | 514,013 | +0.12(+0.52%) |
Nov 05, 2012 | 23.92 | 23.95 | 23.63 | 23.68 | 911,403 | -0.37(-1.52%) |
Nov 02, 2012 | 24.51 | 24.51 | 24.05 | 24.05 | 535,942 | -0.33(-1.37%) |
Nov 01, 2012 | 24.25 | 24.60 | 24.11 | 24.38 | 923,263 | +0.22(+0.91%) |
Oct 31, 2012 | 24.08 | 24.25 | 24.03 | 24.16 | 594,687 | +0.14(+0.58%) |
Oct 26, 2012 | 24.12 | 24.03 | 24.03 | 24.03 | 471,975 | -0.04(-0.17%) |
Oct 25, 2012 | 23.97 | 24.07 | 23.82 | 24.07 | 610,745 | +0.19(+0.78%) |
Oct 24, 2012 | 24.01 | 24.05 | 23.85 | 23.88 | 448,772 | -0.08(-0.34%) |
Oct 23, 2012 | 24.03 | 24.12 | 23.81 | 23.96 | 615,784 | -0.50(-2.06%) |
Oct 19, 2012 | 24.55 | 24.64 | 24.36 | 24.46 | 446,017 | -0.09(-0.36%) |
Oct 18, 2012 | 24.44 | 24.60 | 24.43 | 24.55 | 556,373 | +0.07(+0.30%) |
Oct 17, 2012 | 24.27 | 24.55 | 24.27 | 24.48 | 715,151 | +0.28(+1.14%) |
Oct 16, 2012 | 24.20 | 24.39 | 24.12 | 24.20 | 554,027 | +0.03(+0.13%) |
Oct 15, 2012 | 23.84 | 24.17 | 23.77 | 24.17 | 633,570 | +0.33(+1.36%) |
Oct 12, 2012 | 24.07 | 24.09 | 23.80 | 23.85 | 521,095 | -0.20(-0.85%) |
Oct 11, 2012 | 24.12 | 24.16 | 24.00 | 24.05 | 497,920 | +0.06(+0.24%) |
Oct 10, 2012 | 24.16 | 24.25 | 23.98 | 23.99 | 562,367 | -0.18(-0.74%) |
Oct 09, 2012 | 24.24 | 24.26 | 24.05 | 24.17 | 497,474 | -0.08(-0.34%) |
Oct 08, 2012 | 24.20 | 24.33 | 24.14 | 24.25 | 313,144 | -0.01(-0.03%) |
Oct 05, 2012 | 24.41 | 24.44 | 24.23 | 24.26 | 526,047 | -0.07(-0.30%) |
Oct 04, 2012 | 24.26 | 24.38 | 24.20 | 24.33 | 513,101 | +0.16(+0.67%) |
Oct 03, 2012 | 24.08 | 24.33 | 24.07 | 24.17 | 476,738 | +0.11(+0.44%) |
Oct 02, 2012 | 23.96 | 24.07 | 23.90 | 24.07 | 513,915 | +0.19(+0.78%) |