Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.74 | 24.27 | 23.74 | 24.26 | 363,579 | +0.40(+1.68%) |
Dec 28, 2012 | 23.98 | 24.05 | 23.85 | 23.86 | 187,324 | -0.25(-1.04%) |
Dec 27, 2012 | 24.06 | 24.15 | 23.77 | 24.11 | 531,108 | -0.01(-0.04%) |
Dec 26, 2012 | 24.26 | 24.26 | 23.97 | 24.12 | 556,344 | -0.06(-0.25%) |
Dec 24, 2012 | 24.15 | 24.27 | 24.12 | 24.18 | 321,941 | -0.15(-0.62%) |
Dec 21, 2012 | 24.10 | 24.36 | 24.10 | 24.33 | 959,226 | -0.17(-0.69%) |
Dec 20, 2012 | 24.37 | 24.52 | 24.31 | 24.50 | 389,183 | +0.11(+0.45%) |
Dec 19, 2012 | 24.50 | 24.51 | 24.36 | 24.39 | 175,465 | -0.37(-1.49%) |
Dec 18, 2012 | 24.32 | 24.76 | 24.31 | 24.76 | 540,118 | +0.24(+0.98%) |
Dec 17, 2012 | 24.29 | 24.52 | 24.22 | 24.52 | 379,802 | +0.31(+1.28%) |
Dec 14, 2012 | 24.23 | 24.43 | 24.20 | 24.21 | 239,162 | -0.06(-0.25%) |
Dec 13, 2012 | 24.28 | 24.51 | 24.22 | 24.27 | 655,015 | -0.05(-0.21%) |
Dec 12, 2012 | 24.12 | 24.39 | 24.08 | 24.32 | 273,598 | +0.27(+1.12%) |
Dec 11, 2012 | 23.92 | 24.12 | 23.92 | 24.05 | 195,634 | +0.18(+0.75%) |
Dec 10, 2012 | 23.90 | 23.94 | 23.83 | 23.87 | 723,354 | -0.10(-0.42%) |
Dec 07, 2012 | 23.89 | 23.97 | 23.76 | 23.97 | 363,347 | +0.10(+0.42%) |
Dec 06, 2012 | 23.80 | 23.88 | 23.75 | 23.87 | 118,623 | +0.05(+0.21%) |
Dec 05, 2012 | 23.80 | 23.92 | 23.72 | 23.82 | 607,598 | +0.01(+0.05%) |
Dec 04, 2012 | 23.78 | 23.90 | 23.49 | 23.81 | 141,660 | -0.07(-0.29%) |
Nov 30, 2012 | 23.82 | 23.91 | 23.71 | 23.88 | 519,060 | +0.02(+0.08%) |
Nov 29, 2012 | 23.70 | 23.88 | 23.63 | 23.86 | 171,092 | +0.27(+1.14%) |
Nov 28, 2012 | 23.30 | 23.59 | 23.15 | 23.59 | 234,749 | +0.17(+0.73%) |
Nov 27, 2012 | 23.45 | 23.53 | 23.36 | 23.42 | 183,868 | -0.05(-0.21%) |
Nov 26, 2012 | 23.47 | 23.49 | 23.36 | 23.47 | 510,481 | -0.09(-0.38%) |
Nov 23, 2012 | 23.32 | 23.56 | 23.31 | 23.56 | 94,156 | +0.28(+1.20%) |
Nov 21, 2012 | 23.19 | 23.28 | 23.16 | 23.28 | 298,352 | +0.11(+0.47%) |
Nov 20, 2012 | 23.26 | 23.31 | 23.05 | 23.17 | 137,668 | -0.15(-0.64%) |
Nov 19, 2012 | 23.09 | 23.34 | 23.09 | 23.32 | 286,975 | +0.41(+1.79%) |
Nov 16, 2012 | 22.87 | 22.97 | 22.52 | 22.91 | 431,265 | +0.02(+0.09%) |
Nov 15, 2012 | 22.96 | 23.11 | 22.73 | 22.89 | 425,407 | -0.11(-0.48%) |
Nov 14, 2012 | 23.36 | 23.42 | 22.96 | 23.00 | 537,716 | -0.33(-1.41%) |
Nov 13, 2012 | 23.31 | 23.64 | 23.26 | 23.33 | 396,537 | -0.11(-0.47%) |
Nov 12, 2012 | 23.45 | 23.56 | 23.44 | 23.44 | 203,928 | +0.00(+0.00%) |
Nov 09, 2012 | 23.29 | 23.66 | 23.15 | 23.44 | 755,616 | +0.02(+0.09%) |
Nov 08, 2012 | 23.69 | 23.97 | 23.42 | 23.42 | 266,420 | -0.19(-0.80%) |
Nov 07, 2012 | 24.02 | 24.02 | 23.53 | 23.61 | 541,497 | -0.68(-2.80%) |
Nov 06, 2012 | 24.29 | 24.35 | 24.13 | 24.29 | 578,856 | +0.00(+0.00%) |
Nov 05, 2012 | 24.31 | 24.37 | 24.06 | 24.29 | 605,250 | -0.05(-0.21%) |
Nov 02, 2012 | 24.56 | 24.62 | 24.31 | 24.34 | 1,292,168 | -0.16(-0.65%) |
Nov 01, 2012 | 24.46 | 24.61 | 24.37 | 24.50 | 1,355,938 | +0.08(+0.33%) |
Oct 31, 2012 | 24.62 | 24.62 | 24.33 | 24.42 | 905,024 | -0.02(-0.08%) |
Oct 26, 2012 | 24.31 | 24.44 | 24.44 | 24.44 | 181,500 | +0.11(+0.45%) |
Oct 25, 2012 | 24.57 | 24.62 | 24.26 | 24.33 | 428,190 | -0.14(-0.57%) |
Oct 24, 2012 | 24.48 | 24.56 | 24.34 | 24.47 | 810,936 | +0.01(+0.04%) |
Oct 23, 2012 | 24.43 | 24.65 | 24.23 | 24.46 | 1,723,965 | -0.47(-1.89%) |
Oct 19, 2012 | 25.40 | 25.40 | 24.90 | 24.93 | 246,038 | -0.46(-1.81%) |
Oct 18, 2012 | 25.32 | 25.61 | 25.32 | 25.39 | 343,406 | +0.03(+0.12%) |
Oct 17, 2012 | 25.23 | 25.40 | 25.19 | 25.36 | 158,698 | +0.16(+0.63%) |
Oct 16, 2012 | 25.34 | 25.34 | 25.13 | 25.20 | 248,261 | +0.12(+0.48%) |
Oct 15, 2012 | 25.27 | 25.27 | 25.04 | 25.08 | 261,943 | -0.08(-0.32%) |
Oct 12, 2012 | 25.33 | 25.35 | 25.10 | 25.16 | 316,392 | -0.14(-0.55%) |
Oct 11, 2012 | 25.50 | 25.61 | 25.23 | 25.30 | 176,942 | +0.06(+0.24%) |
Oct 10, 2012 | 25.26 | 25.35 | 25.12 | 25.24 | 308,875 | -0.01(-0.04%) |
Oct 09, 2012 | 25.65 | 25.66 | 25.23 | 25.25 | 641,008 | -0.39(-1.52%) |
Oct 08, 2012 | 25.71 | 25.74 | 25.57 | 25.64 | 707,889 | -0.12(-0.47%) |
Oct 05, 2012 | 25.67 | 25.91 | 25.66 | 25.76 | 1,355,545 | +0.16(+0.63%) |
Oct 04, 2012 | 25.51 | 25.60 | 25.33 | 25.60 | 446,789 | +0.18(+0.71%) |
Oct 03, 2012 | 25.57 | 25.57 | 25.16 | 25.42 | 366,522 | -0.10(-0.39%) |
Oct 02, 2012 | 25.50 | 25.69 | 25.43 | 25.52 | 413,095 | +0.11(+0.43%) |