Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.34 | 25.72 | 25.23 | 25.70 | 7,626,140 | +0.29(+1.13%) |
Dec 28, 2012 | 25.47 | 25.79 | 25.35 | 25.41 | 6,331,260 | -0.21(-0.82%) |
Dec 27, 2012 | 25.66 | 25.74 | 25.36 | 25.62 | 6,796,657 | -0.08(-0.33%) |
Dec 26, 2012 | 25.91 | 26.06 | 25.66 | 25.70 | 5,179,871 | -0.17(-0.67%) |
Dec 24, 2012 | 26.11 | 26.11 | 25.76 | 25.88 | 2,625,648 | -0.13(-0.48%) |
Dec 21, 2012 | 26.07 | 26.10 | 25.79 | 26.00 | 11,477,781 | -0.11(-0.44%) |
Dec 20, 2012 | 26.09 | 26.15 | 25.87 | 26.12 | 7,207,156 | +0.11(+0.44%) |
Dec 19, 2012 | 26.40 | 26.40 | 26.00 | 26.00 | 9,366,765 | -0.34(-1.28%) |
Dec 18, 2012 | 26.26 | 26.50 | 26.21 | 26.34 | 15,126,227 | +0.08(+0.32%) |
Dec 17, 2012 | 25.77 | 26.27 | 25.77 | 26.26 | 7,642,524 | +0.47(+1.84%) |
Dec 14, 2012 | 25.82 | 25.89 | 25.66 | 25.78 | 10,690,768 | -0.12(-0.46%) |
Dec 13, 2012 | 26.01 | 26.04 | 25.82 | 25.90 | 5,949,655 | -0.14(-0.53%) |
Dec 12, 2012 | 26.16 | 26.28 | 25.99 | 26.04 | 8,324,549 | -0.13(-0.50%) |
Dec 11, 2012 | 26.22 | 26.32 | 26.09 | 26.17 | 6,608,307 | -0.05(-0.18%) |
Dec 10, 2012 | 26.25 | 26.33 | 26.12 | 26.22 | 5,665,735 | -0.03(-0.11%) |
Dec 07, 2012 | 26.26 | 26.38 | 26.07 | 26.25 | 6,428,250 | +0.00(+0.00%) |
Dec 06, 2012 | 26.38 | 26.41 | 26.14 | 26.25 | 8,993,475 | +0.16(+0.62%) |
Dec 05, 2012 | 25.77 | 26.25 | 25.70 | 26.09 | 8,136,942 | +0.34(+1.31%) |
Dec 04, 2012 | 25.92 | 25.96 | 25.71 | 25.75 | 5,163,205 | -0.39(-1.49%) |
Nov 30, 2012 | 25.93 | 26.15 | 25.82 | 26.14 | 10,213,318 | +0.16(+0.60%) |
Nov 29, 2012 | 25.67 | 26.00 | 25.50 | 25.99 | 9,104,609 | +0.32(+1.24%) |
Nov 28, 2012 | 25.63 | 25.71 | 25.41 | 25.67 | 7,656,562 | -0.02(-0.07%) |
Nov 27, 2012 | 25.58 | 25.75 | 25.53 | 25.68 | 6,972,606 | +0.10(+0.38%) |
Nov 26, 2012 | 25.14 | 25.66 | 25.12 | 25.59 | 8,523,652 | +0.36(+1.43%) |
Nov 23, 2012 | 25.37 | 25.43 | 25.06 | 25.23 | 4,770,457 | -0.15(-0.59%) |
Nov 21, 2012 | 25.48 | 25.61 | 25.08 | 25.38 | 9,104,759 | -0.09(-0.35%) |
Nov 20, 2012 | 25.61 | 25.64 | 25.23 | 25.47 | 13,088,892 | -0.20(-0.79%) |
Nov 19, 2012 | 25.73 | 25.75 | 25.46 | 25.67 | 8,684,128 | +0.05(+0.19%) |
Nov 16, 2012 | 25.52 | 25.67 | 25.36 | 25.62 | 11,262,818 | +0.09(+0.35%) |
Nov 15, 2012 | 25.73 | 25.97 | 25.38 | 25.53 | 10,788,741 | -0.20(-0.79%) |
Nov 14, 2012 | 25.81 | 25.82 | 25.55 | 25.74 | 8,597,250 | -0.04(-0.16%) |
Nov 13, 2012 | 25.48 | 25.83 | 25.46 | 25.78 | 9,145,763 | +0.22(+0.87%) |
Nov 12, 2012 | 25.82 | 25.85 | 25.50 | 25.56 | 4,861,793 | -0.27(-1.05%) |
Nov 09, 2012 | 25.87 | 26.02 | 25.70 | 25.83 | 7,381,713 | -0.14(-0.53%) |
Nov 08, 2012 | 25.93 | 26.32 | 25.82 | 25.97 | 12,172,550 | +0.28(+1.07%) |
Nov 07, 2012 | 26.41 | 26.46 | 25.63 | 25.69 | 12,134,504 | -0.80(-3.04%) |
Nov 06, 2012 | 26.78 | 26.89 | 26.42 | 26.50 | 10,303,899 | -0.29(-1.08%) |
Nov 05, 2012 | 27.32 | 27.32 | 26.72 | 26.78 | 9,643,522 | -0.69(-2.51%) |
Nov 02, 2012 | 27.77 | 27.85 | 27.47 | 27.47 | 13,726,970 | -0.15(-0.54%) |
Nov 01, 2012 | 28.03 | 28.03 | 27.61 | 27.62 | 8,598,913 | -0.20(-0.71%) |
Oct 31, 2012 | 27.63 | 27.88 | 27.53 | 27.82 | 7,511,183 | +0.30(+1.10%) |
Oct 26, 2012 | 27.48 | 27.52 | 27.52 | 27.52 | 17,074,036 | +0.06(+0.22%) |
Oct 25, 2012 | 27.48 | 27.60 | 27.29 | 27.46 | 17,520,766 | +0.11(+0.41%) |
Oct 24, 2012 | 27.45 | 27.61 | 27.31 | 27.35 | 5,405,197 | -0.10(-0.35%) |
Oct 23, 2012 | 27.51 | 27.65 | 27.38 | 27.44 | 4,820,002 | -0.26(-0.94%) |
Oct 19, 2012 | 27.77 | 27.97 | 27.64 | 27.70 | 6,613,311 | -0.10(-0.34%) |
Oct 18, 2012 | 27.66 | 27.83 | 27.58 | 27.80 | 4,819,246 | +0.15(+0.56%) |
Oct 17, 2012 | 27.36 | 27.73 | 27.28 | 27.64 | 6,711,690 | +0.39(+1.42%) |
Oct 16, 2012 | 27.19 | 27.33 | 27.07 | 27.26 | 5,047,246 | +0.14(+0.53%) |
Oct 15, 2012 | 27.09 | 27.13 | 26.91 | 27.12 | 3,719,342 | +0.02(+0.09%) |
Oct 12, 2012 | 27.23 | 27.36 | 27.05 | 27.09 | 3,146,707 | -0.07(-0.24%) |
Oct 11, 2012 | 27.41 | 27.41 | 27.14 | 27.16 | 5,202,042 | -0.14(-0.52%) |
Oct 10, 2012 | 27.32 | 27.39 | 27.21 | 27.30 | 4,312,739 | +0.01(+0.02%) |
Oct 09, 2012 | 27.35 | 27.41 | 27.18 | 27.29 | 4,930,195 | -0.07(-0.26%) |
Oct 08, 2012 | 27.27 | 27.42 | 27.16 | 27.36 | 3,456,849 | +0.06(+0.22%) |
Oct 05, 2012 | 27.44 | 27.47 | 27.25 | 27.31 | 6,254,653 | +0.00(+0.00%) |
Oct 04, 2012 | 27.26 | 27.38 | 27.21 | 27.31 | 4,392,363 | +0.07(+0.26%) |
Oct 03, 2012 | 27.16 | 27.28 | 27.07 | 27.23 | 4,111,299 | +0.17(+0.61%) |
Oct 02, 2012 | 27.11 | 27.22 | 26.97 | 27.07 | 4,273,180 | -0.06(-0.22%) |