Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.53 | 19.82 | 19.39 | 19.76 | 3,228,145 | +0.17(+0.87%) |
Dec 28, 2012 | 19.61 | 19.70 | 19.53 | 19.59 | 1,893,503 | -0.16(-0.81%) |
Dec 27, 2012 | 19.69 | 19.75 | 19.50 | 19.75 | 2,735,123 | +0.03(+0.15%) |
Dec 26, 2012 | 19.85 | 19.97 | 19.72 | 19.72 | 1,555,423 | -0.10(-0.50%) |
Dec 24, 2012 | 20.14 | 20.33 | 19.77 | 19.82 | 1,546,711 | -0.43(-2.12%) |
Dec 21, 2012 | 20.19 | 20.26 | 20.07 | 20.25 | 4,191,108 | -0.15(-0.74%) |
Dec 20, 2012 | 20.25 | 20.41 | 20.15 | 20.40 | 3,832,519 | +0.19(+0.94%) |
Dec 19, 2012 | 20.29 | 20.44 | 20.10 | 20.21 | 3,852,445 | -0.11(-0.54%) |
Dec 18, 2012 | 20.17 | 20.50 | 19.99 | 20.32 | 6,046,911 | +0.22(+1.09%) |
Dec 17, 2012 | 20.26 | 20.34 | 20.04 | 20.10 | 5,153,448 | -0.05(-0.25%) |
Dec 14, 2012 | 21.31 | 21.39 | 20.13 | 20.15 | 7,371,488 | -0.93(-4.41%) |
Dec 13, 2012 | 20.76 | 21.44 | 20.52 | 21.08 | 9,458,826 | +0.33(+1.59%) |
Dec 12, 2012 | 20.95 | 21.10 | 20.66 | 20.75 | 3,720,454 | -0.30(-1.43%) |
Dec 11, 2012 | 21.25 | 21.36 | 21.02 | 21.05 | 2,555,255 | -0.21(-0.99%) |
Dec 10, 2012 | 21.31 | 21.48 | 21.11 | 21.26 | 4,448,998 | -0.01(-0.05%) |
Dec 07, 2012 | 21.59 | 21.59 | 21.23 | 21.27 | 4,086,530 | -0.15(-0.70%) |
Dec 06, 2012 | 21.75 | 21.88 | 21.34 | 21.42 | 3,042,377 | -0.32(-1.47%) |
Dec 05, 2012 | 21.47 | 21.90 | 21.34 | 21.74 | 3,625,019 | +0.43(+2.02%) |
Dec 04, 2012 | 21.60 | 21.67 | 21.28 | 21.31 | 2,371,166 | -0.48(-2.20%) |
Nov 30, 2012 | 21.71 | 21.84 | 21.60 | 21.79 | 2,211,396 | +0.11(+0.51%) |
Nov 29, 2012 | 21.96 | 22.19 | 21.57 | 21.68 | 4,680,772 | -0.18(-0.82%) |
Nov 28, 2012 | 20.90 | 21.87 | 20.81 | 21.86 | 5,339,582 | +0.77(+3.65%) |
Nov 27, 2012 | 21.36 | 21.44 | 21.09 | 21.09 | 1,995,056 | -0.21(-0.99%) |
Nov 26, 2012 | 21.46 | 21.50 | 21.17 | 21.30 | 2,501,847 | -0.35(-1.62%) |
Nov 23, 2012 | 21.17 | 21.66 | 21.11 | 21.65 | 1,593,339 | +0.66(+3.14%) |
Nov 21, 2012 | 20.81 | 21.01 | 20.71 | 20.99 | 2,206,167 | +0.11(+0.53%) |
Nov 20, 2012 | 21.08 | 21.18 | 20.76 | 20.88 | 3,000,200 | -0.24(-1.14%) |
Nov 19, 2012 | 21.20 | 21.28 | 20.90 | 21.12 | 4,030,889 | +0.14(+0.67%) |
Nov 16, 2012 | 20.42 | 21.00 | 20.27 | 20.98 | 5,781,803 | +0.48(+2.34%) |
Nov 15, 2012 | 20.61 | 20.84 | 20.28 | 20.50 | 4,183,031 | -0.18(-0.87%) |
Nov 14, 2012 | 20.80 | 20.94 | 20.52 | 20.68 | 5,957,794 | -0.06(-0.29%) |
Nov 13, 2012 | 20.63 | 21.00 | 20.56 | 20.74 | 5,441,477 | -0.04(-0.19%) |
Nov 12, 2012 | 21.06 | 21.09 | 20.72 | 20.78 | 2,724,033 | -0.05(-0.24%) |
Nov 09, 2012 | 21.00 | 21.33 | 20.72 | 20.83 | 7,627,015 | -0.27(-1.28%) |
Nov 08, 2012 | 21.88 | 22.06 | 21.04 | 21.10 | 5,297,725 | -0.81(-3.70%) |
Nov 07, 2012 | 22.25 | 22.28 | 21.72 | 21.91 | 4,119,986 | -0.56(-2.49%) |
Nov 06, 2012 | 22.50 | 22.58 | 22.28 | 22.47 | 2,974,588 | +0.18(+0.81%) |
Nov 05, 2012 | 22.23 | 22.35 | 22.00 | 22.29 | 2,780,555 | +0.19(+0.86%) |
Nov 02, 2012 | 22.63 | 22.68 | 22.03 | 22.10 | 2,902,866 | -0.50(-2.21%) |
Nov 01, 2012 | 22.61 | 22.82 | 22.35 | 22.60 | 2,996,622 | +0.05(+0.22%) |
Oct 31, 2012 | 22.99 | 23.19 | 22.37 | 22.55 | 4,348,496 | +0.03(+0.13%) |
Oct 26, 2012 | 22.45 | 22.52 | 22.52 | 22.52 | 4,270,700 | +0.10(+0.45%) |
Oct 25, 2012 | 22.40 | 22.69 | 22.26 | 22.42 | 5,362,388 | +0.40(+1.82%) |
Oct 24, 2012 | 22.71 | 23.00 | 21.93 | 22.02 | 5,731,335 | -0.64(-2.82%) |
Oct 23, 2012 | 22.74 | 22.86 | 22.38 | 22.66 | 7,183,422 | -1.25(-5.23%) |
Oct 19, 2012 | 23.92 | 24.02 | 23.63 | 23.91 | 7,557,834 | -0.07(-0.29%) |
Oct 18, 2012 | 23.13 | 24.29 | 23.11 | 23.98 | 13,959,598 | +0.72(+3.10%) |
Oct 17, 2012 | 22.93 | 23.49 | 22.93 | 23.26 | 7,373,278 | +0.71(+3.15%) |
Oct 16, 2012 | 22.32 | 22.65 | 22.31 | 22.55 | 2,354,385 | +0.24(+1.08%) |
Oct 15, 2012 | 22.32 | 22.42 | 22.05 | 22.31 | 2,334,807 | -0.01(-0.04%) |
Oct 12, 2012 | 22.22 | 22.41 | 22.07 | 22.32 | 3,108,050 | +0.06(+0.27%) |
Oct 11, 2012 | 21.86 | 22.45 | 21.64 | 22.26 | 6,464,640 | +0.64(+2.96%) |
Oct 10, 2012 | 21.74 | 21.98 | 21.49 | 21.62 | 3,809,641 | -0.13(-0.60%) |
Oct 09, 2012 | 21.85 | 21.92 | 21.54 | 21.75 | 5,301,491 | +0.02(+0.09%) |
Oct 08, 2012 | 21.59 | 21.79 | 21.45 | 21.73 | 2,764,768 | -0.04(-0.18%) |
Oct 05, 2012 | 22.55 | 22.56 | 21.63 | 21.77 | 6,505,515 | -0.50(-2.25%) |
Oct 04, 2012 | 22.20 | 22.72 | 22.20 | 22.27 | 5,951,513 | -0.24(-1.07%) |
Oct 03, 2012 | 22.71 | 22.74 | 22.19 | 22.51 | 4,000,121 | -0.36(-1.57%) |
Oct 02, 2012 | 22.84 | 22.98 | 22.53 | 22.87 | 4,494,036 | +0.10(+0.44%) |