Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.07 | 21.50 | 20.92 | 21.48 | 6,577,454 | +0.42(+2.00%) |
Dec 28, 2012 | 20.96 | 21.55 | 20.65 | 21.06 | 6,361,457 | -0.09(-0.44%) |
Dec 27, 2012 | 21.00 | 21.20 | 20.78 | 21.16 | 8,995,491 | +0.20(+0.95%) |
Dec 26, 2012 | 21.62 | 21.71 | 20.87 | 20.96 | 12,100,527 | -0.67(-3.09%) |
Dec 24, 2012 | 21.65 | 21.82 | 21.58 | 21.62 | 3,172,993 | +0.00(+0.00%) |
Dec 21, 2012 | 21.62 | 21.73 | 21.43 | 21.62 | 12,036,412 | -0.26(-1.20%) |
Dec 20, 2012 | 22.19 | 22.19 | 21.54 | 21.89 | 7,946,033 | -0.28(-1.27%) |
Dec 19, 2012 | 22.13 | 22.49 | 22.06 | 22.17 | 7,847,442 | +0.10(+0.44%) |
Dec 18, 2012 | 21.84 | 22.24 | 21.68 | 22.07 | 8,553,598 | +0.08(+0.34%) |
Dec 17, 2012 | 21.75 | 22.00 | 21.57 | 22.00 | 9,678,471 | +0.32(+1.46%) |
Dec 14, 2012 | 21.61 | 21.78 | 21.60 | 21.68 | 6,189,081 | -0.01(-0.06%) |
Dec 13, 2012 | 21.66 | 21.82 | 21.60 | 21.69 | 6,317,502 | +0.03(+0.13%) |
Dec 12, 2012 | 21.88 | 21.92 | 21.64 | 21.67 | 7,895,730 | -0.27(-1.23%) |
Dec 11, 2012 | 21.76 | 22.16 | 21.56 | 21.93 | 12,630,317 | +0.64(+3.01%) |
Dec 10, 2012 | 21.73 | 21.78 | 20.83 | 21.29 | 20,522,440 | -0.63(-2.89%) |
Dec 07, 2012 | 22.13 | 22.16 | 21.77 | 21.93 | 6,220,107 | -0.10(-0.47%) |
Dec 06, 2012 | 21.69 | 22.09 | 21.43 | 22.03 | 9,737,693 | +0.10(+0.47%) |
Dec 05, 2012 | 21.46 | 22.02 | 21.45 | 21.93 | 14,458,984 | +0.60(+2.81%) |
Dec 04, 2012 | 23.82 | 23.83 | 21.04 | 21.33 | 54,814,820 | -2.43(-10.21%) |
Nov 30, 2012 | 23.63 | 23.88 | 23.52 | 23.75 | 10,255,510 | +0.07(+0.29%) |
Nov 29, 2012 | 24.02 | 24.49 | 23.65 | 23.68 | 13,698,828 | -1.01(-4.08%) |
Nov 28, 2012 | 24.21 | 24.70 | 24.11 | 24.69 | 8,550,503 | +0.46(+1.91%) |
Nov 27, 2012 | 24.59 | 24.71 | 24.22 | 24.23 | 6,929,095 | -0.32(-1.32%) |
Nov 26, 2012 | 24.34 | 24.61 | 24.18 | 24.55 | 7,711,160 | +0.08(+0.34%) |
Nov 23, 2012 | 24.35 | 24.55 | 24.31 | 24.47 | 2,435,805 | +0.24(+1.00%) |
Nov 21, 2012 | 24.06 | 24.43 | 24.06 | 24.23 | 4,524,194 | +0.17(+0.72%) |
Nov 20, 2012 | 23.71 | 24.19 | 23.69 | 24.06 | 6,848,516 | +0.32(+1.36%) |
Nov 19, 2012 | 23.32 | 23.73 | 23.29 | 23.73 | 7,288,026 | +0.58(+2.50%) |
Nov 16, 2012 | 23.75 | 23.94 | 22.87 | 23.15 | 13,308,689 | +0.23(+0.99%) |
Nov 15, 2012 | 22.93 | 23.08 | 22.43 | 22.93 | 11,761,629 | -0.25(-1.10%) |
Nov 14, 2012 | 23.64 | 24.04 | 23.09 | 23.18 | 5,867,725 | -0.04(-0.18%) |
Nov 13, 2012 | 23.02 | 23.54 | 22.90 | 23.22 | 6,804,884 | +0.13(+0.57%) |
Nov 12, 2012 | 23.29 | 23.31 | 22.87 | 23.09 | 5,664,687 | -0.08(-0.36%) |
Nov 09, 2012 | 23.47 | 23.53 | 23.07 | 23.17 | 9,451,494 | -0.31(-1.32%) |
Nov 08, 2012 | 24.26 | 24.35 | 23.48 | 23.49 | 6,338,998 | -0.82(-3.37%) |
Nov 07, 2012 | 24.57 | 24.73 | 24.04 | 24.31 | 5,632,545 | -0.47(-1.89%) |
Nov 06, 2012 | 24.41 | 24.92 | 24.35 | 24.77 | 7,874,808 | +0.39(+1.61%) |
Nov 05, 2012 | 23.98 | 24.39 | 23.83 | 24.38 | 4,536,965 | +0.18(+0.74%) |
Nov 02, 2012 | 24.66 | 24.68 | 24.19 | 24.20 | 6,029,835 | -0.37(-1.51%) |
Nov 01, 2012 | 24.63 | 24.69 | 24.16 | 24.57 | 7,237,572 | -0.05(-0.20%) |
Oct 31, 2012 | 24.06 | 24.72 | 23.83 | 24.62 | 5,659,647 | +0.21(+0.88%) |
Oct 26, 2012 | 24.32 | 24.41 | 24.41 | 24.41 | 4,219,671 | +0.17(+0.68%) |
Oct 25, 2012 | 24.62 | 24.71 | 23.99 | 24.24 | 4,935,122 | -0.23(-0.96%) |
Oct 24, 2012 | 24.55 | 24.71 | 24.30 | 24.48 | 4,312,793 | +0.03(+0.11%) |
Oct 23, 2012 | 24.66 | 24.66 | 24.20 | 24.45 | 4,688,091 | -0.62(-2.47%) |
Oct 19, 2012 | 25.67 | 25.68 | 24.93 | 25.07 | 5,343,432 | -0.56(-2.18%) |
Oct 18, 2012 | 25.36 | 25.67 | 25.35 | 25.63 | 6,954,079 | +0.27(+1.06%) |
Oct 17, 2012 | 25.50 | 25.58 | 25.19 | 25.36 | 5,111,204 | -0.12(-0.46%) |
Oct 16, 2012 | 25.22 | 25.50 | 25.15 | 25.48 | 5,563,775 | +0.47(+1.87%) |
Oct 15, 2012 | 25.04 | 25.12 | 24.86 | 25.01 | 4,744,238 | +0.12(+0.50%) |
Oct 12, 2012 | 25.02 | 25.13 | 24.73 | 24.88 | 5,127,259 | -0.17(-0.66%) |
Oct 11, 2012 | 25.42 | 25.54 | 25.05 | 25.05 | 4,356,403 | -0.19(-0.76%) |
Oct 10, 2012 | 25.35 | 25.49 | 25.16 | 25.24 | 4,235,183 | -0.06(-0.22%) |
Oct 09, 2012 | 25.71 | 25.77 | 25.28 | 25.30 | 5,277,896 | -0.39(-1.53%) |
Oct 08, 2012 | 25.46 | 25.81 | 25.46 | 25.69 | 4,671,514 | +0.12(+0.46%) |
Oct 05, 2012 | 25.99 | 26.09 | 25.46 | 25.57 | 8,180,021 | +0.09(+0.34%) |
Oct 04, 2012 | 25.49 | 25.71 | 25.16 | 25.49 | 13,295,083 | +0.24(+0.95%) |
Oct 03, 2012 | 24.90 | 25.25 | 24.86 | 25.25 | 11,985,880 | +0.42(+1.69%) |
Oct 02, 2012 | 25.07 | 25.07 | 24.70 | 24.83 | 7,760,367 | +0.03(+0.11%) |