Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.76 | 21.83 | 21.43 | 21.75 | 338,227 | +0.06(+0.28%) |
Dec 28, 2012 | 21.41 | 21.75 | 21.32 | 21.69 | 274,343 | +0.12(+0.57%) |
Dec 27, 2012 | 21.28 | 21.59 | 21.18 | 21.57 | 258,153 | +0.37(+1.72%) |
Dec 26, 2012 | 21.69 | 21.70 | 21.20 | 21.20 | 299,479 | -0.40(-1.85%) |
Dec 24, 2012 | 22.04 | 22.04 | 21.45 | 21.60 | 208,371 | -0.44(-1.99%) |
Dec 21, 2012 | 22.44 | 22.54 | 21.84 | 22.04 | 371,216 | -0.58(-2.56%) |
Dec 20, 2012 | 22.10 | 22.63 | 22.09 | 22.62 | 323,442 | +0.53(+2.42%) |
Dec 19, 2012 | 21.67 | 22.21 | 21.67 | 22.08 | 338,271 | +0.35(+1.63%) |
Dec 18, 2012 | 21.51 | 21.85 | 21.42 | 21.73 | 311,615 | +0.35(+1.63%) |
Dec 17, 2012 | 21.34 | 21.66 | 21.13 | 21.38 | 335,087 | +0.11(+0.53%) |
Dec 14, 2012 | 21.53 | 21.58 | 21.17 | 21.27 | 390,289 | -0.33(-1.53%) |
Dec 13, 2012 | 21.80 | 21.92 | 21.34 | 21.60 | 319,683 | -0.23(-1.05%) |
Dec 12, 2012 | 22.01 | 22.15 | 21.80 | 21.83 | 204,846 | -0.04(-0.18%) |
Dec 11, 2012 | 21.90 | 22.05 | 21.69 | 21.87 | 254,431 | -0.03(-0.13%) |
Dec 10, 2012 | 21.91 | 22.10 | 21.83 | 21.90 | 188,373 | -0.03(-0.13%) |
Dec 07, 2012 | 22.31 | 22.44 | 21.84 | 21.93 | 278,306 | -0.25(-1.11%) |
Dec 06, 2012 | 22.24 | 22.37 | 21.99 | 22.17 | 281,930 | +0.00(+0.00%) |
Dec 05, 2012 | 22.02 | 22.39 | 22.01 | 22.17 | 202,693 | +0.01(+0.05%) |
Dec 04, 2012 | 22.53 | 22.72 | 21.96 | 22.16 | 319,451 | -0.68(-3.00%) |
Nov 30, 2012 | 22.79 | 23.22 | 22.61 | 22.85 | 187,818 | +0.17(+0.77%) |
Nov 29, 2012 | 22.83 | 23.10 | 22.60 | 22.67 | 172,132 | +0.00(+0.00%) |
Nov 28, 2012 | 22.86 | 23.21 | 22.64 | 22.67 | 186,972 | -0.26(-1.15%) |
Nov 27, 2012 | 22.83 | 23.30 | 22.75 | 22.94 | 153,165 | +0.03(+0.15%) |
Nov 26, 2012 | 22.71 | 23.39 | 22.71 | 22.90 | 224,263 | +0.06(+0.27%) |
Nov 23, 2012 | 22.92 | 23.01 | 22.65 | 22.84 | 63,245 | +0.30(+1.32%) |
Nov 21, 2012 | 22.53 | 22.67 | 22.33 | 22.55 | 169,122 | +0.11(+0.50%) |
Nov 20, 2012 | 22.46 | 22.70 | 22.18 | 22.43 | 297,992 | +0.22(+1.01%) |
Nov 19, 2012 | 22.92 | 23.02 | 22.13 | 22.21 | 461,770 | +0.51(+2.33%) |
Nov 16, 2012 | 21.78 | 21.90 | 21.34 | 21.70 | 523,611 | -0.19(-0.87%) |
Nov 15, 2012 | 22.01 | 22.37 | 21.62 | 21.89 | 380,001 | -0.11(-0.51%) |
Nov 14, 2012 | 22.95 | 23.61 | 21.90 | 22.01 | 481,019 | -0.85(-3.71%) |
Nov 13, 2012 | 22.49 | 22.99 | 22.47 | 22.85 | 214,451 | +0.30(+1.32%) |
Nov 12, 2012 | 23.13 | 23.18 | 22.29 | 22.56 | 491,268 | -0.63(-2.74%) |
Nov 09, 2012 | 23.68 | 23.89 | 23.05 | 23.19 | 319,501 | -0.88(-3.64%) |
Nov 08, 2012 | 23.58 | 24.46 | 23.58 | 24.07 | 170,078 | +0.07(+0.28%) |
Nov 07, 2012 | 24.14 | 24.23 | 23.17 | 24.00 | 330,726 | -0.33(-1.34%) |
Nov 06, 2012 | 24.67 | 24.80 | 24.30 | 24.33 | 267,731 | -0.17(-0.70%) |
Nov 05, 2012 | 24.48 | 24.67 | 24.48 | 24.50 | 125,710 | -0.01(-0.05%) |
Nov 02, 2012 | 24.79 | 24.91 | 24.48 | 24.51 | 160,597 | -0.15(-0.60%) |
Nov 01, 2012 | 24.78 | 24.95 | 24.55 | 24.66 | 130,692 | -0.04(-0.18%) |
Oct 31, 2012 | 24.68 | 25.08 | 24.31 | 24.70 | 194,397 | +0.17(+0.70%) |
Oct 26, 2012 | 24.57 | 24.53 | 24.53 | 24.53 | 90,143 | +0.07(+0.27%) |
Oct 25, 2012 | 24.53 | 24.85 | 24.44 | 24.46 | 153,765 | -0.10(-0.43%) |
Oct 24, 2012 | 24.78 | 24.95 | 24.57 | 24.57 | 179,321 | -0.11(-0.45%) |
Oct 23, 2012 | 24.65 | 24.83 | 24.42 | 24.68 | 120,593 | +0.06(+0.25%) |
Oct 19, 2012 | 24.71 | 24.75 | 24.41 | 24.62 | 115,761 | -0.08(-0.31%) |
Oct 18, 2012 | 24.72 | 24.79 | 24.59 | 24.69 | 153,250 | +0.01(+0.02%) |
Oct 17, 2012 | 24.58 | 24.76 | 24.33 | 24.69 | 181,127 | +0.18(+0.74%) |
Oct 16, 2012 | 24.45 | 24.60 | 24.26 | 24.51 | 130,211 | +0.11(+0.45%) |
Oct 15, 2012 | 24.48 | 24.66 | 24.28 | 24.40 | 153,917 | -0.14(-0.58%) |
Oct 12, 2012 | 24.18 | 24.57 | 24.10 | 24.54 | 125,490 | +0.34(+1.39%) |
Oct 11, 2012 | 24.37 | 24.61 | 24.19 | 24.20 | 233,696 | -0.06(-0.25%) |
Oct 10, 2012 | 23.85 | 24.52 | 23.83 | 24.26 | 238,622 | +0.40(+1.66%) |
Oct 09, 2012 | 24.28 | 24.53 | 23.85 | 23.87 | 265,826 | -0.39(-1.61%) |
Oct 08, 2012 | 24.00 | 24.63 | 23.91 | 24.26 | 302,651 | +0.14(+0.57%) |
Oct 05, 2012 | 24.31 | 24.31 | 24.02 | 24.12 | 190,347 | -0.14(-0.59%) |
Oct 04, 2012 | 24.18 | 24.47 | 24.18 | 24.26 | 181,762 | +0.14(+0.57%) |
Oct 03, 2012 | 24.12 | 24.37 | 23.97 | 24.13 | 158,998 | +0.01(+0.02%) |
Oct 02, 2012 | 23.95 | 24.29 | 23.74 | 24.12 | 199,443 | +0.17(+0.69%) |