Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.10 | 25.95 | 25.03 | 25.92 | 5,937,674 | +0.72(+2.85%) |
Dec 28, 2012 | 25.41 | 25.43 | 25.15 | 25.21 | 4,061,437 | -0.43(-1.68%) |
Dec 27, 2012 | 25.75 | 25.80 | 25.26 | 25.64 | 4,184,156 | -0.13(-0.49%) |
Dec 26, 2012 | 26.09 | 26.21 | 25.70 | 25.76 | 3,367,942 | -0.19(-0.72%) |
Dec 24, 2012 | 26.14 | 26.21 | 25.85 | 25.95 | 2,034,641 | -0.30(-1.16%) |
Dec 21, 2012 | 26.25 | 26.44 | 26.03 | 26.25 | 6,618,265 | -0.35(-1.30%) |
Dec 20, 2012 | 26.41 | 26.61 | 26.31 | 26.60 | 4,281,330 | +0.19(+0.74%) |
Dec 19, 2012 | 26.38 | 26.68 | 26.30 | 26.41 | 4,367,132 | -0.04(-0.16%) |
Dec 18, 2012 | 25.94 | 26.50 | 25.87 | 26.45 | 7,305,543 | +0.49(+1.89%) |
Dec 17, 2012 | 26.09 | 26.20 | 25.84 | 25.96 | 6,534,845 | -0.10(-0.39%) |
Dec 14, 2012 | 25.87 | 26.13 | 25.69 | 26.06 | 5,446,128 | +0.53(+2.09%) |
Dec 13, 2012 | 25.77 | 25.78 | 25.46 | 25.53 | 5,219,072 | -0.27(-1.05%) |
Dec 12, 2012 | 25.70 | 26.03 | 25.48 | 25.80 | 8,364,893 | +0.25(+0.96%) |
Dec 11, 2012 | 25.76 | 25.80 | 25.48 | 25.55 | 7,967,837 | -0.12(-0.46%) |
Dec 10, 2012 | 26.14 | 26.18 | 25.14 | 25.67 | 14,539,316 | -0.47(-1.81%) |
Dec 07, 2012 | 26.13 | 26.19 | 25.83 | 26.14 | 4,316,114 | +0.17(+0.65%) |
Dec 06, 2012 | 25.71 | 25.98 | 25.54 | 25.97 | 5,178,384 | +0.21(+0.82%) |
Dec 05, 2012 | 25.38 | 26.02 | 25.37 | 25.76 | 6,517,983 | +0.36(+1.43%) |
Dec 04, 2012 | 25.88 | 26.02 | 25.39 | 25.40 | 8,505,538 | -0.68(-2.63%) |
Nov 30, 2012 | 26.02 | 26.19 | 25.89 | 26.08 | 5,506,781 | +0.14(+0.52%) |
Nov 29, 2012 | 26.42 | 26.59 | 25.86 | 25.95 | 7,506,821 | -0.32(-1.22%) |
Nov 28, 2012 | 26.00 | 26.32 | 25.70 | 26.27 | 6,833,403 | +0.03(+0.10%) |
Nov 27, 2012 | 26.13 | 26.34 | 25.97 | 26.25 | 11,002,368 | +0.03(+0.13%) |
Nov 26, 2012 | 26.63 | 26.79 | 26.18 | 26.21 | 9,648,359 | -0.79(-2.91%) |
Nov 23, 2012 | 26.77 | 27.00 | 26.75 | 27.00 | 2,796,668 | +0.36(+1.36%) |
Nov 21, 2012 | 26.73 | 26.78 | 26.53 | 26.63 | 4,755,522 | +0.00(+0.00%) |
Nov 20, 2012 | 26.32 | 26.65 | 26.06 | 26.63 | 9,343,680 | +0.31(+1.19%) |
Nov 19, 2012 | 26.30 | 26.68 | 26.29 | 26.32 | 13,569,076 | +0.37(+1.43%) |
Nov 16, 2012 | 25.69 | 26.00 | 25.38 | 25.95 | 12,492,253 | +0.28(+1.08%) |
Nov 15, 2012 | 25.24 | 25.84 | 25.19 | 25.67 | 12,562,192 | +0.40(+1.60%) |
Nov 14, 2012 | 25.36 | 25.57 | 25.21 | 25.27 | 9,957,181 | -0.09(-0.36%) |
Nov 13, 2012 | 25.18 | 25.64 | 25.08 | 25.36 | 7,914,786 | -0.06(-0.23%) |
Nov 12, 2012 | 25.61 | 25.71 | 25.39 | 25.42 | 6,640,844 | -0.18(-0.69%) |
Nov 09, 2012 | 25.13 | 25.76 | 24.98 | 25.60 | 11,714,252 | +0.49(+1.94%) |
Nov 08, 2012 | 25.31 | 25.39 | 24.97 | 25.11 | 10,891,488 | -0.08(-0.33%) |
Nov 07, 2012 | 26.17 | 26.39 | 25.16 | 25.19 | 14,310,224 | -1.05(-4.01%) |
Nov 06, 2012 | 25.78 | 26.75 | 25.66 | 26.24 | 13,443,643 | +0.59(+2.29%) |
Nov 05, 2012 | 24.81 | 25.73 | 24.58 | 25.66 | 7,792,371 | +0.47(+1.87%) |
Nov 02, 2012 | 25.44 | 25.72 | 25.07 | 25.18 | 5,840,902 | -0.35(-1.38%) |
Nov 01, 2012 | 25.28 | 25.56 | 25.27 | 25.54 | 5,105,862 | +0.26(+1.03%) |
Oct 31, 2012 | 25.24 | 25.44 | 25.11 | 25.28 | 4,637,748 | +0.13(+0.50%) |
Oct 26, 2012 | 25.29 | 25.15 | 25.15 | 25.15 | 4,163,285 | -0.24(-0.96%) |
Oct 25, 2012 | 25.36 | 25.48 | 25.10 | 25.39 | 5,729,822 | +0.29(+1.14%) |
Oct 24, 2012 | 25.15 | 25.55 | 24.79 | 25.11 | 10,952,095 | +0.25(+1.02%) |
Oct 23, 2012 | 24.69 | 24.95 | 24.07 | 24.86 | 14,547,849 | -0.87(-3.37%) |
Oct 19, 2012 | 26.18 | 26.33 | 25.67 | 25.72 | 7,197,766 | -0.54(-2.05%) |
Oct 18, 2012 | 26.13 | 26.56 | 26.13 | 26.26 | 10,528,631 | -0.08(-0.32%) |
Oct 17, 2012 | 25.93 | 26.39 | 25.80 | 26.34 | 7,762,330 | +0.58(+2.25%) |
Oct 16, 2012 | 25.30 | 25.79 | 25.18 | 25.76 | 7,087,563 | +0.65(+2.58%) |
Oct 15, 2012 | 24.52 | 25.18 | 24.49 | 25.12 | 7,836,453 | +0.41(+1.67%) |
Oct 12, 2012 | 24.69 | 24.83 | 24.52 | 24.70 | 5,510,189 | +0.07(+0.27%) |
Oct 11, 2012 | 25.07 | 25.17 | 24.64 | 24.64 | 7,436,671 | -0.22(-0.88%) |
Oct 10, 2012 | 24.81 | 25.09 | 24.64 | 24.86 | 8,537,004 | -0.03(-0.14%) |
Oct 09, 2012 | 24.94 | 25.13 | 24.81 | 24.89 | 8,271,232 | +0.00(+0.00%) |
Oct 08, 2012 | 24.67 | 24.94 | 24.60 | 24.89 | 4,407,383 | +0.05(+0.20%) |
Oct 05, 2012 | 25.19 | 25.25 | 24.76 | 24.84 | 6,327,500 | -0.25(-1.01%) |
Oct 04, 2012 | 24.92 | 25.24 | 24.82 | 25.09 | 9,037,252 | +0.36(+1.46%) |
Oct 03, 2012 | 25.16 | 25.33 | 24.61 | 24.73 | 5,804,454 | -0.40(-1.57%) |
Oct 02, 2012 | 25.22 | 25.23 | 24.95 | 25.13 | 6,491,007 | +0.03(+0.10%) |