Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.37 | 24.79 | 24.33 | 24.68 | 2,433,099 | +0.25(+1.01%) |
Dec 28, 2012 | 24.40 | 24.82 | 24.26 | 24.43 | 1,859,757 | -0.12(-0.47%) |
Dec 27, 2012 | 24.67 | 24.69 | 23.87 | 24.55 | 3,655,418 | -0.10(-0.41%) |
Dec 26, 2012 | 25.46 | 25.47 | 24.55 | 24.65 | 2,172,142 | -0.81(-3.17%) |
Dec 24, 2012 | 25.65 | 25.90 | 25.44 | 25.46 | 1,177,859 | -0.41(-1.57%) |
Dec 21, 2012 | 25.11 | 25.87 | 25.10 | 25.86 | 4,813,025 | +0.40(+1.57%) |
Dec 20, 2012 | 25.46 | 25.67 | 25.19 | 25.46 | 3,591,340 | -0.01(-0.03%) |
Dec 19, 2012 | 25.67 | 25.75 | 25.41 | 25.47 | 1,823,646 | -0.22(-0.87%) |
Dec 18, 2012 | 25.59 | 25.86 | 25.52 | 25.69 | 2,384,234 | +0.10(+0.39%) |
Dec 17, 2012 | 25.02 | 25.66 | 25.00 | 25.59 | 2,960,250 | +0.61(+2.46%) |
Dec 14, 2012 | 25.21 | 25.21 | 24.71 | 24.98 | 4,821,098 | -0.07(-0.28%) |
Dec 13, 2012 | 25.71 | 25.77 | 25.01 | 25.05 | 6,504,090 | -0.61(-2.37%) |
Dec 12, 2012 | 26.76 | 26.76 | 25.64 | 25.66 | 3,390,990 | -0.95(-3.58%) |
Dec 11, 2012 | 27.04 | 27.15 | 26.46 | 26.61 | 1,564,899 | -0.31(-1.17%) |
Dec 10, 2012 | 27.00 | 27.12 | 26.71 | 26.92 | 2,421,213 | -0.17(-0.62%) |
Dec 07, 2012 | 27.15 | 27.23 | 26.85 | 27.09 | 1,549,765 | +0.06(+0.23%) |
Dec 06, 2012 | 26.91 | 27.17 | 26.71 | 27.03 | 1,874,643 | +0.15(+0.57%) |
Dec 05, 2012 | 27.35 | 27.40 | 26.69 | 26.88 | 3,194,044 | -0.48(-1.74%) |
Dec 04, 2012 | 27.27 | 27.58 | 27.12 | 27.35 | 2,967,646 | -0.18(-0.67%) |
Nov 30, 2012 | 27.47 | 27.63 | 27.28 | 27.54 | 2,533,497 | +0.09(+0.34%) |
Nov 29, 2012 | 27.24 | 27.55 | 27.14 | 27.45 | 2,285,266 | +0.18(+0.65%) |
Nov 28, 2012 | 26.54 | 27.36 | 26.51 | 27.27 | 3,067,557 | +0.79(+2.99%) |
Nov 27, 2012 | 27.00 | 27.21 | 26.46 | 26.48 | 2,813,333 | -0.32(-1.20%) |
Nov 26, 2012 | 26.72 | 26.85 | 26.36 | 26.80 | 4,192,020 | +0.05(+0.17%) |
Nov 23, 2012 | 26.17 | 26.77 | 26.17 | 26.75 | 1,028,196 | +0.58(+2.20%) |
Nov 21, 2012 | 25.80 | 26.27 | 25.80 | 26.18 | 1,746,672 | +0.25(+0.98%) |
Nov 20, 2012 | 25.84 | 26.22 | 25.76 | 25.93 | 3,171,745 | +0.14(+0.54%) |
Nov 19, 2012 | 25.77 | 26.07 | 25.47 | 25.79 | 4,433,777 | +0.22(+0.87%) |
Nov 16, 2012 | 25.97 | 26.17 | 24.95 | 25.56 | 8,515,237 | +1.09(+4.46%) |
Nov 15, 2012 | 24.44 | 24.73 | 23.92 | 24.47 | 4,081,677 | +0.07(+0.28%) |
Nov 14, 2012 | 25.23 | 25.32 | 24.33 | 24.40 | 3,700,777 | -0.66(-2.64%) |
Nov 13, 2012 | 24.81 | 25.36 | 24.64 | 25.06 | 2,368,843 | +0.21(+0.83%) |
Nov 12, 2012 | 25.07 | 25.16 | 24.66 | 24.86 | 1,724,476 | -0.18(-0.74%) |
Nov 09, 2012 | 24.72 | 25.32 | 24.30 | 25.04 | 3,412,716 | +0.35(+1.43%) |
Nov 08, 2012 | 26.01 | 26.10 | 24.64 | 24.69 | 5,735,077 | -1.41(-5.39%) |
Nov 07, 2012 | 26.29 | 26.43 | 26.03 | 26.09 | 3,048,165 | -0.37(-1.39%) |
Nov 06, 2012 | 26.47 | 26.73 | 26.43 | 26.46 | 2,249,553 | +0.02(+0.06%) |
Nov 05, 2012 | 26.10 | 26.51 | 26.02 | 26.45 | 1,999,147 | +0.35(+1.32%) |
Nov 02, 2012 | 26.56 | 26.63 | 26.09 | 26.10 | 1,843,083 | -0.30(-1.13%) |
Nov 01, 2012 | 25.73 | 26.54 | 25.35 | 26.40 | 2,772,881 | +0.66(+2.57%) |
Oct 31, 2012 | 25.76 | 26.16 | 25.37 | 25.74 | 1,692,525 | +0.01(+0.03%) |
Oct 26, 2012 | 26.04 | 25.73 | 25.73 | 25.73 | 3,130,613 | -0.37(-1.41%) |
Oct 25, 2012 | 26.66 | 26.77 | 25.96 | 26.10 | 1,806,554 | -0.29(-1.11%) |
Oct 24, 2012 | 26.99 | 26.99 | 26.36 | 26.39 | 2,049,611 | -0.42(-1.58%) |
Oct 23, 2012 | 26.85 | 27.05 | 26.39 | 26.82 | 1,971,973 | -0.81(-2.95%) |
Oct 19, 2012 | 27.72 | 27.82 | 27.35 | 27.63 | 2,071,987 | -0.21(-0.75%) |
Oct 18, 2012 | 27.75 | 27.92 | 27.64 | 27.84 | 1,605,625 | +0.07(+0.25%) |
Oct 17, 2012 | 27.61 | 27.99 | 27.58 | 27.77 | 1,912,044 | +0.07(+0.25%) |
Oct 16, 2012 | 27.17 | 27.79 | 27.17 | 27.70 | 2,240,529 | +0.65(+2.41%) |
Oct 15, 2012 | 26.75 | 27.08 | 26.69 | 27.05 | 1,189,417 | +0.31(+1.15%) |
Oct 12, 2012 | 26.65 | 26.75 | 26.48 | 26.74 | 1,442,708 | +0.12(+0.43%) |
Oct 11, 2012 | 26.97 | 27.14 | 26.56 | 26.62 | 1,440,513 | -0.18(-0.69%) |
Oct 10, 2012 | 26.76 | 27.26 | 26.75 | 26.81 | 2,310,179 | -0.13(-0.48%) |
Oct 09, 2012 | 27.05 | 27.23 | 26.86 | 26.94 | 1,593,038 | -0.21(-0.79%) |
Oct 08, 2012 | 27.14 | 27.54 | 27.12 | 27.15 | 1,395,577 | -0.10(-0.36%) |
Oct 05, 2012 | 27.12 | 27.41 | 27.08 | 27.25 | 2,229,433 | +0.34(+1.25%) |
Oct 04, 2012 | 26.86 | 27.02 | 26.69 | 26.92 | 2,774,111 | +0.15(+0.57%) |
Oct 03, 2012 | 26.90 | 27.07 | 26.69 | 26.76 | 2,692,869 | -0.02(-0.09%) |
Oct 02, 2012 | 27.09 | 27.09 | 26.72 | 26.79 | 3,261,136 | -0.15(-0.57%) |