Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.12 | 25.47 | 24.88 | 25.42 | 668,516 | +0.32(+1.27%) |
Dec 28, 2012 | 25.20 | 25.26 | 24.99 | 25.10 | 636,295 | -0.11(-0.44%) |
Dec 27, 2012 | 25.13 | 25.30 | 24.89 | 25.21 | 667,445 | +0.04(+0.16%) |
Dec 26, 2012 | 25.07 | 25.19 | 24.82 | 25.17 | 864,439 | +0.13(+0.52%) |
Dec 24, 2012 | 24.85 | 25.10 | 24.74 | 25.04 | 309,708 | +0.19(+0.76%) |
Dec 21, 2012 | 24.73 | 24.96 | 24.62 | 24.85 | 974,873 | -0.05(-0.20%) |
Dec 20, 2012 | 24.76 | 24.93 | 24.71 | 24.90 | 495,257 | +0.21(+0.85%) |
Dec 19, 2012 | 24.97 | 25.00 | 24.69 | 24.69 | 426,239 | -0.34(-1.36%) |
Dec 18, 2012 | 24.98 | 25.12 | 24.88 | 25.03 | 531,981 | +0.05(+0.20%) |
Dec 17, 2012 | 24.65 | 24.98 | 24.53 | 24.98 | 621,124 | +0.40(+1.63%) |
Dec 14, 2012 | 24.78 | 24.86 | 24.53 | 24.58 | 774,630 | -0.27(-1.09%) |
Dec 13, 2012 | 25.10 | 25.15 | 24.73 | 24.85 | 429,779 | -0.29(-1.15%) |
Dec 12, 2012 | 25.17 | 25.30 | 25.06 | 25.14 | 404,392 | +0.02(+0.08%) |
Dec 11, 2012 | 24.99 | 25.19 | 24.95 | 25.12 | 646,674 | +0.16(+0.64%) |
Dec 10, 2012 | 24.87 | 25.09 | 24.76 | 24.96 | 639,360 | -0.02(-0.08%) |
Dec 07, 2012 | 24.94 | 25.09 | 24.79 | 24.98 | 315,455 | +0.03(+0.12%) |
Dec 06, 2012 | 24.98 | 25.09 | 24.67 | 24.95 | 686,583 | -0.06(-0.24%) |
Dec 05, 2012 | 25.24 | 25.30 | 24.72 | 25.01 | 1,049,959 | -0.24(-0.95%) |
Dec 04, 2012 | 25.27 | 25.40 | 25.10 | 25.25 | 594,680 | -0.29(-1.14%) |
Nov 30, 2012 | 25.46 | 25.60 | 25.27 | 25.54 | 717,475 | +0.13(+0.51%) |
Nov 29, 2012 | 25.39 | 25.50 | 25.19 | 25.41 | 358,516 | +0.11(+0.43%) |
Nov 28, 2012 | 25.22 | 25.34 | 24.93 | 25.30 | 545,700 | +0.10(+0.40%) |
Nov 27, 2012 | 25.37 | 25.45 | 25.17 | 25.20 | 372,530 | -0.23(-0.90%) |
Nov 26, 2012 | 24.87 | 25.44 | 24.87 | 25.43 | 747,711 | +0.50(+2.01%) |
Nov 23, 2012 | 24.95 | 25.10 | 24.74 | 24.93 | 247,024 | +0.06(+0.24%) |
Nov 21, 2012 | 24.86 | 24.91 | 24.63 | 24.87 | 314,670 | +0.05(+0.20%) |
Nov 20, 2012 | 24.65 | 24.85 | 24.53 | 24.82 | 367,552 | +0.15(+0.61%) |
Nov 19, 2012 | 24.75 | 24.78 | 24.53 | 24.67 | 363,974 | +0.07(+0.28%) |
Nov 16, 2012 | 24.37 | 24.66 | 24.15 | 24.60 | 421,912 | +0.22(+0.90%) |
Nov 15, 2012 | 24.52 | 25.58 | 24.15 | 24.38 | 423,393 | -0.16(-0.65%) |
Nov 14, 2012 | 25.00 | 25.01 | 24.45 | 24.54 | 520,555 | -0.50(-2.00%) |
Nov 13, 2012 | 24.84 | 25.21 | 24.80 | 25.04 | 367,769 | +0.13(+0.52%) |
Nov 12, 2012 | 25.00 | 25.06 | 24.88 | 24.91 | 358,604 | -0.05(-0.20%) |
Nov 09, 2012 | 25.06 | 25.16 | 24.88 | 24.96 | 532,241 | -0.20(-0.79%) |
Nov 08, 2012 | 25.26 | 25.50 | 25.16 | 25.16 | 367,566 | -0.08(-0.32%) |
Nov 07, 2012 | 25.68 | 25.85 | 25.07 | 25.24 | 549,324 | -0.64(-2.47%) |
Nov 06, 2012 | 25.63 | 25.94 | 25.63 | 25.88 | 366,490 | +0.24(+0.94%) |
Nov 05, 2012 | 25.32 | 25.90 | 25.28 | 25.64 | 614,783 | +0.36(+1.42%) |
Nov 02, 2012 | 25.77 | 25.84 | 25.28 | 25.28 | 508,098 | -0.42(-1.63%) |
Nov 01, 2012 | 25.37 | 25.80 | 25.32 | 25.70 | 1,003,609 | +0.31(+1.22%) |
Oct 31, 2012 | 25.22 | 25.50 | 25.10 | 25.39 | 480,000 | +0.14(+0.55%) |
Oct 26, 2012 | 25.20 | 25.25 | 25.25 | 25.25 | 497,200 | +0.05(+0.20%) |
Oct 25, 2012 | 24.90 | 25.21 | 24.84 | 25.20 | 541,127 | +0.38(+1.53%) |
Oct 24, 2012 | 24.91 | 25.00 | 24.76 | 24.82 | 645,503 | -0.05(-0.20%) |
Oct 23, 2012 | 25.03 | 25.03 | 24.70 | 24.87 | 865,040 | -0.37(-1.47%) |
Oct 19, 2012 | 25.62 | 25.89 | 25.17 | 25.24 | 3,550,002 | -0.44(-1.71%) |
Oct 18, 2012 | 25.67 | 25.84 | 25.62 | 25.68 | 630,449 | -0.05(-0.19%) |
Oct 17, 2012 | 25.35 | 25.83 | 25.31 | 25.73 | 829,074 | +0.43(+1.70%) |
Oct 16, 2012 | 25.12 | 25.32 | 24.86 | 25.30 | 833,179 | +0.26(+1.04%) |
Oct 15, 2012 | 24.88 | 25.04 | 24.69 | 25.04 | 876,913 | +0.25(+1.01%) |
Oct 12, 2012 | 24.94 | 25.15 | 24.77 | 24.79 | 800,281 | -0.08(-0.32%) |
Oct 11, 2012 | 25.13 | 25.17 | 24.81 | 24.87 | 819,892 | -0.21(-0.84%) |
Oct 10, 2012 | 24.83 | 25.09 | 24.72 | 25.08 | 742,447 | +0.29(+1.17%) |
Oct 09, 2012 | 24.96 | 25.08 | 24.42 | 24.79 | 568,793 | -0.17(-0.68%) |
Oct 08, 2012 | 24.89 | 25.02 | 24.78 | 24.96 | 357,426 | +0.00(+0.00%) |
Oct 05, 2012 | 24.92 | 25.24 | 24.84 | 24.96 | 774,198 | +0.07(+0.28%) |
Oct 04, 2012 | 24.73 | 24.90 | 24.53 | 24.89 | 569,995 | +0.19(+0.77%) |
Oct 03, 2012 | 24.65 | 24.75 | 24.54 | 24.70 | 316,237 | +0.13(+0.53%) |
Oct 02, 2012 | 24.53 | 24.60 | 24.33 | 24.57 | 432,890 | +0.15(+0.61%) |