Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.91 | 22.30 | 21.90 | 22.29 | 4,086,963 | +0.16(+0.71%) |
Dec 28, 2012 | 22.20 | 22.39 | 22.09 | 22.13 | 4,180,393 | -0.16(-0.74%) |
Dec 27, 2012 | 22.28 | 22.35 | 22.01 | 22.30 | 3,877,307 | -0.03(-0.13%) |
Dec 26, 2012 | 22.58 | 22.62 | 22.23 | 22.33 | 2,952,841 | -0.25(-1.11%) |
Dec 24, 2012 | 22.54 | 22.67 | 22.36 | 22.58 | 2,262,387 | +0.07(+0.32%) |
Dec 21, 2012 | 22.78 | 23.20 | 22.45 | 22.51 | 11,806,451 | -0.71(-3.06%) |
Dec 20, 2012 | 23.49 | 23.52 | 23.04 | 23.22 | 18,813,242 | -0.47(-2.00%) |
Dec 19, 2012 | 23.85 | 23.94 | 23.65 | 23.69 | 5,448,126 | -0.08(-0.33%) |
Dec 18, 2012 | 23.85 | 23.99 | 23.65 | 23.77 | 7,702,754 | -0.07(-0.30%) |
Dec 17, 2012 | 23.71 | 23.89 | 23.60 | 23.84 | 4,513,316 | +0.15(+0.62%) |
Dec 14, 2012 | 23.62 | 23.75 | 23.59 | 23.69 | 2,841,142 | +0.00(+0.00%) |
Dec 13, 2012 | 23.80 | 23.92 | 23.61 | 23.69 | 3,093,088 | -0.08(-0.33%) |
Dec 12, 2012 | 23.88 | 23.94 | 23.73 | 23.77 | 6,321,850 | -0.06(-0.24%) |
Dec 11, 2012 | 23.45 | 23.85 | 23.43 | 23.83 | 5,390,961 | +0.45(+1.92%) |
Dec 10, 2012 | 23.27 | 23.53 | 23.27 | 23.38 | 2,993,884 | +0.05(+0.21%) |
Dec 07, 2012 | 23.36 | 23.40 | 23.14 | 23.33 | 2,312,749 | +0.04(+0.18%) |
Dec 06, 2012 | 23.19 | 23.33 | 23.13 | 23.28 | 2,589,942 | +0.11(+0.49%) |
Dec 05, 2012 | 23.05 | 23.24 | 22.98 | 23.17 | 3,262,878 | +0.13(+0.55%) |
Dec 04, 2012 | 22.81 | 23.12 | 22.76 | 23.05 | 3,083,677 | +0.18(+0.77%) |
Nov 30, 2012 | 22.84 | 22.98 | 22.80 | 22.87 | 3,395,615 | +0.07(+0.31%) |
Nov 29, 2012 | 22.70 | 22.82 | 22.64 | 22.80 | 1,838,485 | +0.14(+0.62%) |
Nov 28, 2012 | 22.52 | 22.67 | 22.47 | 22.66 | 2,483,605 | +0.11(+0.50%) |
Nov 27, 2012 | 22.64 | 22.69 | 22.48 | 22.55 | 2,420,498 | -0.11(-0.50%) |
Nov 26, 2012 | 22.69 | 22.81 | 22.55 | 22.66 | 2,448,318 | -0.14(-0.62%) |
Nov 23, 2012 | 22.74 | 22.82 | 22.54 | 22.80 | 1,128,241 | +0.22(+0.96%) |
Nov 21, 2012 | 22.57 | 22.59 | 22.43 | 22.58 | 2,481,259 | +0.08(+0.37%) |
Nov 20, 2012 | 22.53 | 22.54 | 22.32 | 22.50 | 3,816,120 | +0.06(+0.25%) |
Nov 19, 2012 | 22.57 | 22.57 | 22.32 | 22.44 | 3,894,959 | +0.13(+0.60%) |
Nov 16, 2012 | 22.13 | 22.36 | 22.09 | 22.31 | 2,893,419 | +0.12(+0.54%) |
Nov 15, 2012 | 21.98 | 22.27 | 21.98 | 22.19 | 3,481,144 | +0.02(+0.08%) |
Nov 14, 2012 | 22.60 | 22.60 | 22.13 | 22.17 | 2,871,579 | -0.40(-1.79%) |
Nov 13, 2012 | 22.54 | 22.79 | 22.53 | 22.57 | 2,349,000 | -0.07(-0.33%) |
Nov 12, 2012 | 22.64 | 22.77 | 22.62 | 22.65 | 2,061,955 | +0.05(+0.20%) |
Nov 09, 2012 | 22.55 | 22.75 | 22.50 | 22.60 | 3,510,463 | -0.04(-0.19%) |
Nov 08, 2012 | 22.84 | 22.97 | 22.64 | 22.65 | 2,159,096 | -0.30(-1.32%) |
Nov 07, 2012 | 23.03 | 23.14 | 22.86 | 22.95 | 3,227,565 | -0.26(-1.12%) |
Nov 06, 2012 | 23.18 | 23.46 | 23.02 | 23.21 | 2,894,904 | +0.19(+0.82%) |
Nov 05, 2012 | 23.05 | 23.15 | 22.87 | 23.02 | 2,434,334 | -0.13(-0.58%) |
Nov 02, 2012 | 23.62 | 23.62 | 23.10 | 23.15 | 7,387,320 | -0.25(-1.08%) |
Nov 01, 2012 | 22.91 | 23.45 | 22.79 | 23.40 | 3,741,728 | +0.62(+2.72%) |
Oct 31, 2012 | 23.11 | 23.12 | 22.65 | 22.79 | 3,385,033 | -0.13(-0.55%) |
Oct 26, 2012 | 22.78 | 22.91 | 22.91 | 22.91 | 2,475,458 | +0.08(+0.37%) |
Oct 25, 2012 | 22.93 | 22.93 | 22.72 | 22.83 | 2,462,273 | +0.03(+0.12%) |
Oct 24, 2012 | 22.93 | 22.94 | 22.75 | 22.80 | 2,031,014 | +0.01(+0.03%) |
Oct 23, 2012 | 22.54 | 22.92 | 22.42 | 22.79 | 3,310,877 | +0.15(+0.65%) |
Oct 19, 2012 | 22.95 | 22.95 | 22.62 | 22.65 | 2,857,179 | -0.29(-1.24%) |
Oct 18, 2012 | 23.02 | 23.13 | 22.84 | 22.93 | 2,836,351 | -0.08(-0.33%) |
Oct 17, 2012 | 22.88 | 23.08 | 22.82 | 23.01 | 1,447,424 | +0.07(+0.30%) |
Oct 16, 2012 | 22.88 | 23.05 | 22.77 | 22.94 | 1,635,193 | +0.09(+0.40%) |
Oct 15, 2012 | 22.83 | 22.90 | 22.73 | 22.85 | 1,655,310 | +0.15(+0.64%) |
Oct 12, 2012 | 22.84 | 22.93 | 22.66 | 22.70 | 2,767,900 | -0.05(-0.21%) |
Oct 11, 2012 | 22.99 | 23.00 | 22.73 | 22.75 | 1,757,696 | -0.04(-0.18%) |
Oct 10, 2012 | 23.00 | 23.00 | 22.75 | 22.79 | 1,630,373 | -0.15(-0.64%) |
Oct 09, 2012 | 23.23 | 23.24 | 22.89 | 22.94 | 1,753,841 | -0.26(-1.14%) |
Oct 08, 2012 | 23.19 | 23.25 | 23.09 | 23.20 | 1,472,765 | -0.15(-0.66%) |
Oct 05, 2012 | 23.48 | 23.59 | 23.30 | 23.36 | 1,829,610 | +0.14(+0.60%) |
Oct 04, 2012 | 23.23 | 23.30 | 23.11 | 23.22 | 2,366,757 | +0.07(+0.30%) |
Oct 03, 2012 | 23.09 | 23.19 | 22.95 | 23.15 | 2,120,048 | +0.18(+0.79%) |
Oct 02, 2012 | 22.88 | 23.11 | 22.80 | 22.97 | 3,896,005 | +0.21(+0.92%) |