Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.57 | 25.96 | 25.47 | 25.93 | 7,556,968 | +0.29(+1.13%) |
Dec 28, 2012 | 25.71 | 26.03 | 25.59 | 25.64 | 6,273,833 | -0.21(-0.82%) |
Dec 27, 2012 | 25.89 | 25.97 | 25.59 | 25.85 | 6,735,009 | -0.08(-0.33%) |
Dec 26, 2012 | 26.15 | 26.30 | 25.90 | 25.94 | 5,132,888 | -0.18(-0.67%) |
Dec 24, 2012 | 26.34 | 26.34 | 25.99 | 26.11 | 2,601,832 | -0.13(-0.49%) |
Dec 21, 2012 | 26.31 | 26.34 | 26.03 | 26.24 | 11,373,674 | -0.12(-0.44%) |
Dec 20, 2012 | 26.33 | 26.39 | 26.11 | 26.36 | 7,141,785 | +0.12(+0.44%) |
Dec 19, 2012 | 26.64 | 26.64 | 26.24 | 26.24 | 9,281,806 | -0.34(-1.28%) |
Dec 18, 2012 | 26.50 | 26.74 | 26.45 | 26.58 | 14,989,027 | +0.08(+0.32%) |
Dec 17, 2012 | 26.00 | 26.51 | 26.00 | 26.50 | 7,573,204 | +0.48(+1.84%) |
Dec 14, 2012 | 26.06 | 26.13 | 25.89 | 26.02 | 10,593,799 | -0.12(-0.46%) |
Dec 13, 2012 | 26.25 | 26.28 | 26.05 | 26.14 | 5,895,690 | -0.14(-0.53%) |
Dec 12, 2012 | 26.40 | 26.52 | 26.23 | 26.28 | 8,249,042 | -0.13(-0.50%) |
Dec 11, 2012 | 26.46 | 26.56 | 26.33 | 26.41 | 6,548,368 | -0.05(-0.18%) |
Dec 10, 2012 | 26.49 | 26.57 | 26.36 | 26.46 | 5,614,345 | -0.03(-0.11%) |
Dec 07, 2012 | 26.50 | 26.62 | 26.31 | 26.49 | 6,369,943 | +0.00(+0.00%) |
Dec 06, 2012 | 26.62 | 26.65 | 26.37 | 26.49 | 8,911,902 | +0.16(+0.62%) |
Dec 05, 2012 | 26.00 | 26.49 | 25.93 | 26.33 | 8,063,138 | +0.34(+1.31%) |
Dec 04, 2012 | 26.16 | 26.20 | 25.95 | 25.99 | 5,116,373 | -0.39(-1.49%) |
Nov 30, 2012 | 26.17 | 26.39 | 26.05 | 26.38 | 10,120,680 | +0.16(+0.60%) |
Nov 29, 2012 | 25.90 | 26.24 | 25.74 | 26.22 | 9,022,028 | +0.32(+1.24%) |
Nov 28, 2012 | 25.87 | 25.94 | 25.64 | 25.90 | 7,587,114 | -0.02(-0.07%) |
Nov 27, 2012 | 25.81 | 25.99 | 25.77 | 25.92 | 6,909,363 | +0.10(+0.38%) |
Nov 26, 2012 | 25.37 | 25.89 | 25.35 | 25.82 | 8,446,340 | +0.36(+1.43%) |
Nov 23, 2012 | 25.61 | 25.67 | 25.29 | 25.46 | 4,727,187 | -0.15(-0.59%) |
Nov 21, 2012 | 25.71 | 25.84 | 25.31 | 25.61 | 9,022,176 | -0.09(-0.35%) |
Nov 20, 2012 | 25.84 | 25.88 | 25.47 | 25.70 | 12,970,171 | -0.21(-0.80%) |
Nov 19, 2012 | 25.97 | 25.99 | 25.69 | 25.91 | 8,605,360 | +0.05(+0.19%) |
Nov 16, 2012 | 25.76 | 25.90 | 25.59 | 25.86 | 11,160,661 | +0.09(+0.35%) |
Nov 15, 2012 | 25.97 | 26.21 | 25.61 | 25.77 | 10,690,884 | -0.21(-0.79%) |
Nov 14, 2012 | 26.04 | 26.06 | 25.79 | 25.97 | 8,519,270 | -0.04(-0.16%) |
Nov 13, 2012 | 25.71 | 26.07 | 25.69 | 26.02 | 9,062,809 | +0.22(+0.87%) |
Nov 12, 2012 | 26.06 | 26.09 | 25.73 | 25.79 | 4,817,695 | -0.27(-1.05%) |
Nov 09, 2012 | 26.11 | 26.25 | 25.94 | 26.07 | 7,314,758 | -0.14(-0.53%) |
Nov 08, 2012 | 26.16 | 26.56 | 26.06 | 26.20 | 12,062,141 | +0.28(+1.07%) |
Nov 07, 2012 | 26.65 | 26.70 | 25.87 | 25.93 | 12,024,440 | -0.81(-3.04%) |
Nov 06, 2012 | 27.02 | 27.13 | 26.66 | 26.74 | 10,210,439 | -0.29(-1.08%) |
Nov 05, 2012 | 27.57 | 27.57 | 26.96 | 27.03 | 9,556,052 | -0.70(-2.51%) |
Nov 02, 2012 | 28.03 | 28.11 | 27.72 | 27.73 | 13,602,462 | -0.15(-0.54%) |
Nov 01, 2012 | 28.29 | 28.29 | 27.86 | 27.88 | 8,520,918 | -0.20(-0.71%) |
Oct 31, 2012 | 27.88 | 28.13 | 27.78 | 28.08 | 7,443,054 | +0.31(+1.10%) |
Oct 26, 2012 | 27.73 | 27.77 | 27.77 | 27.77 | 16,919,168 | +0.06(+0.22%) |
Oct 25, 2012 | 27.73 | 27.85 | 27.54 | 27.71 | 17,361,846 | +0.11(+0.41%) |
Oct 24, 2012 | 27.70 | 27.87 | 27.56 | 27.60 | 5,356,170 | -0.10(-0.35%) |
Oct 23, 2012 | 27.76 | 27.90 | 27.63 | 27.69 | 4,776,283 | -0.26(-0.94%) |
Oct 19, 2012 | 28.02 | 28.23 | 27.90 | 27.96 | 6,553,326 | -0.10(-0.34%) |
Oct 18, 2012 | 27.91 | 28.09 | 27.83 | 28.05 | 4,775,534 | +0.16(+0.56%) |
Oct 17, 2012 | 27.61 | 27.98 | 27.53 | 27.90 | 6,650,813 | +0.39(+1.42%) |
Oct 16, 2012 | 27.44 | 27.59 | 27.32 | 27.51 | 5,001,466 | +0.14(+0.53%) |
Oct 15, 2012 | 27.33 | 27.38 | 27.16 | 27.36 | 3,685,606 | +0.02(+0.09%) |
Oct 12, 2012 | 27.48 | 27.61 | 27.30 | 27.34 | 3,118,166 | -0.07(-0.24%) |
Oct 11, 2012 | 27.66 | 27.66 | 27.39 | 27.41 | 5,154,857 | -0.14(-0.52%) |
Oct 10, 2012 | 27.57 | 27.64 | 27.46 | 27.55 | 4,273,621 | +0.01(+0.02%) |
Oct 09, 2012 | 27.60 | 27.66 | 27.43 | 27.54 | 4,885,476 | -0.07(-0.26%) |
Oct 08, 2012 | 27.52 | 27.68 | 27.41 | 27.61 | 3,425,494 | +0.06(+0.22%) |
Oct 05, 2012 | 27.69 | 27.72 | 27.50 | 27.56 | 6,197,921 | +0.00(+0.00%) |
Oct 04, 2012 | 27.51 | 27.63 | 27.46 | 27.56 | 4,352,523 | +0.07(+0.26%) |
Oct 03, 2012 | 27.41 | 27.53 | 27.32 | 27.48 | 4,074,008 | +0.17(+0.61%) |
Oct 02, 2012 | 27.36 | 27.47 | 27.22 | 27.32 | 4,234,421 | -0.06(-0.22%) |