Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.58 | 25.41 | 24.51 | 25.39 | 6,063,423 | +0.70(+2.85%) |
Dec 28, 2012 | 24.88 | 24.91 | 24.63 | 24.68 | 4,147,450 | -0.42(-1.68%) |
Dec 27, 2012 | 25.21 | 25.26 | 24.74 | 25.10 | 4,272,768 | -0.12(-0.49%) |
Dec 26, 2012 | 25.55 | 25.67 | 25.17 | 25.23 | 3,439,269 | -0.18(-0.72%) |
Dec 24, 2012 | 25.60 | 25.67 | 25.31 | 25.41 | 2,077,731 | -0.30(-1.16%) |
Dec 21, 2012 | 25.71 | 25.89 | 25.49 | 25.71 | 6,758,428 | -0.34(-1.30%) |
Dec 20, 2012 | 25.86 | 26.06 | 25.77 | 26.05 | 4,372,001 | +0.19(+0.74%) |
Dec 19, 2012 | 25.83 | 26.13 | 25.75 | 25.86 | 4,459,619 | -0.04(-0.16%) |
Dec 18, 2012 | 25.40 | 25.95 | 25.34 | 25.90 | 7,460,260 | +0.48(+1.89%) |
Dec 17, 2012 | 25.55 | 25.66 | 25.30 | 25.42 | 6,673,240 | -0.10(-0.39%) |
Dec 14, 2012 | 25.34 | 25.59 | 25.15 | 25.52 | 5,561,467 | +0.52(+2.09%) |
Dec 13, 2012 | 25.24 | 25.25 | 24.93 | 25.00 | 5,329,602 | -0.27(-1.05%) |
Dec 12, 2012 | 25.16 | 25.49 | 24.95 | 25.26 | 8,542,046 | +0.24(+0.96%) |
Dec 11, 2012 | 25.23 | 25.26 | 24.95 | 25.02 | 8,136,580 | -0.12(-0.46%) |
Dec 10, 2012 | 25.60 | 25.63 | 24.62 | 25.14 | 14,847,230 | -0.46(-1.81%) |
Dec 07, 2012 | 25.59 | 25.64 | 25.30 | 25.60 | 4,407,521 | +0.17(+0.65%) |
Dec 06, 2012 | 25.18 | 25.44 | 25.01 | 25.44 | 5,288,052 | +0.21(+0.82%) |
Dec 05, 2012 | 24.86 | 25.48 | 24.85 | 25.23 | 6,656,021 | +0.36(+1.43%) |
Dec 04, 2012 | 25.34 | 25.48 | 24.86 | 24.87 | 8,685,670 | -0.67(-2.63%) |
Nov 30, 2012 | 25.48 | 25.65 | 25.35 | 25.54 | 5,623,404 | +0.13(+0.52%) |
Nov 29, 2012 | 25.87 | 26.04 | 25.33 | 25.41 | 7,665,801 | -0.31(-1.22%) |
Nov 28, 2012 | 25.46 | 25.78 | 25.17 | 25.73 | 6,978,122 | +0.02(+0.10%) |
Nov 27, 2012 | 25.59 | 25.79 | 25.44 | 25.70 | 11,235,377 | +0.03(+0.13%) |
Nov 26, 2012 | 26.07 | 26.24 | 25.63 | 25.67 | 9,852,693 | -0.77(-2.91%) |
Nov 23, 2012 | 26.21 | 26.44 | 26.20 | 26.44 | 2,855,896 | +0.36(+1.36%) |
Nov 21, 2012 | 26.17 | 26.22 | 25.98 | 26.08 | 4,856,234 | +0.00(+0.00%) |
Nov 20, 2012 | 25.78 | 26.10 | 25.52 | 26.08 | 9,541,562 | +0.31(+1.19%) |
Nov 19, 2012 | 25.75 | 26.13 | 25.74 | 25.78 | 13,856,443 | +0.36(+1.43%) |
Nov 16, 2012 | 25.16 | 25.46 | 24.85 | 25.41 | 12,756,813 | +0.27(+1.08%) |
Nov 15, 2012 | 24.72 | 25.30 | 24.67 | 25.14 | 12,828,234 | +0.40(+1.60%) |
Nov 14, 2012 | 24.83 | 25.04 | 24.69 | 24.74 | 10,168,054 | -0.09(-0.36%) |
Nov 13, 2012 | 24.66 | 25.11 | 24.56 | 24.83 | 8,082,405 | -0.06(-0.23%) |
Nov 12, 2012 | 25.08 | 25.18 | 24.87 | 24.89 | 6,781,484 | -0.17(-0.69%) |
Nov 09, 2012 | 24.61 | 25.23 | 24.46 | 25.07 | 11,962,336 | +0.48(+1.94%) |
Nov 08, 2012 | 24.79 | 24.87 | 24.46 | 24.59 | 11,122,148 | -0.08(-0.33%) |
Nov 07, 2012 | 25.63 | 25.85 | 24.64 | 24.67 | 14,613,286 | -1.03(-4.01%) |
Nov 06, 2012 | 25.25 | 26.19 | 25.12 | 25.70 | 13,728,352 | +0.58(+2.29%) |
Nov 05, 2012 | 24.30 | 25.20 | 24.07 | 25.12 | 7,957,397 | +0.46(+1.87%) |
Nov 02, 2012 | 24.91 | 25.19 | 24.55 | 24.66 | 5,964,601 | -0.35(-1.38%) |
Nov 01, 2012 | 24.75 | 25.03 | 24.74 | 25.01 | 5,213,994 | +0.26(+1.03%) |
Oct 31, 2012 | 24.72 | 24.91 | 24.59 | 24.75 | 4,735,967 | +0.12(+0.50%) |
Oct 26, 2012 | 24.76 | 24.63 | 24.63 | 24.63 | 4,251,455 | -0.24(-0.96%) |
Oct 25, 2012 | 24.83 | 24.95 | 24.58 | 24.87 | 5,851,168 | +0.28(+1.14%) |
Oct 24, 2012 | 24.63 | 25.02 | 24.27 | 24.59 | 11,184,038 | +0.25(+1.01%) |
Oct 23, 2012 | 24.18 | 24.43 | 23.57 | 24.34 | 14,855,943 | -0.85(-3.37%) |
Oct 19, 2012 | 25.64 | 25.78 | 25.14 | 25.19 | 7,350,200 | -0.53(-2.05%) |
Oct 18, 2012 | 25.58 | 26.01 | 25.58 | 25.72 | 10,751,606 | -0.08(-0.32%) |
Oct 17, 2012 | 25.39 | 25.85 | 25.26 | 25.80 | 7,926,721 | +0.57(+2.25%) |
Oct 16, 2012 | 24.78 | 25.25 | 24.65 | 25.23 | 7,237,663 | +0.63(+2.58%) |
Oct 15, 2012 | 24.01 | 24.66 | 23.98 | 24.60 | 8,002,414 | +0.40(+1.67%) |
Oct 12, 2012 | 24.18 | 24.32 | 24.01 | 24.19 | 5,626,884 | +0.07(+0.27%) |
Oct 11, 2012 | 24.55 | 24.65 | 24.13 | 24.13 | 7,594,164 | -0.21(-0.88%) |
Oct 10, 2012 | 24.30 | 24.57 | 24.13 | 24.34 | 8,717,801 | -0.03(-0.13%) |
Oct 09, 2012 | 24.42 | 24.61 | 24.29 | 24.37 | 8,446,400 | +0.00(+0.00%) |
Oct 08, 2012 | 24.16 | 24.42 | 24.09 | 24.37 | 4,500,723 | +0.05(+0.20%) |
Oct 05, 2012 | 24.67 | 24.73 | 24.25 | 24.32 | 6,461,504 | -0.25(-1.01%) |
Oct 04, 2012 | 24.40 | 24.72 | 24.31 | 24.57 | 9,228,643 | +0.35(+1.46%) |
Oct 03, 2012 | 24.64 | 24.80 | 24.10 | 24.22 | 5,927,381 | -0.39(-1.57%) |
Oct 02, 2012 | 24.69 | 24.71 | 24.43 | 24.60 | 6,628,474 | +0.02(+0.10%) |