Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.12 | 23.32 | 23.06 | 23.18 | 1,643,441 | +0.03(+0.15%) |
Dec 28, 2012 | 23.24 | 23.40 | 23.13 | 23.14 | 745,972 | -0.15(-0.64%) |
Dec 27, 2012 | 23.33 | 23.41 | 23.13 | 23.29 | 1,130,924 | -0.02(-0.10%) |
Dec 26, 2012 | 23.41 | 23.56 | 23.18 | 23.32 | 1,411,382 | -0.10(-0.42%) |
Dec 24, 2012 | 23.39 | 23.58 | 23.36 | 23.41 | 816,555 | +0.03(+0.12%) |
Dec 21, 2012 | 23.38 | 23.60 | 23.31 | 23.39 | 2,546,167 | -0.10(-0.42%) |
Dec 20, 2012 | 23.47 | 23.56 | 23.35 | 23.48 | 1,730,740 | +0.16(+0.66%) |
Dec 19, 2012 | 23.59 | 23.59 | 23.31 | 23.33 | 1,592,419 | -0.20(-0.85%) |
Dec 18, 2012 | 23.45 | 23.54 | 23.33 | 23.53 | 1,134,652 | +0.10(+0.42%) |
Dec 17, 2012 | 23.26 | 23.47 | 23.05 | 23.43 | 1,256,989 | +0.25(+1.07%) |
Dec 14, 2012 | 23.13 | 23.25 | 23.11 | 23.18 | 822,106 | +0.05(+0.20%) |
Dec 13, 2012 | 23.19 | 23.30 | 23.06 | 23.14 | 1,180,760 | -0.04(-0.17%) |
Dec 12, 2012 | 23.31 | 23.41 | 23.15 | 23.18 | 1,505,089 | -0.13(-0.54%) |
Dec 11, 2012 | 23.37 | 23.43 | 23.22 | 23.31 | 1,315,047 | +0.01(+0.02%) |
Dec 10, 2012 | 23.31 | 23.47 | 23.22 | 23.30 | 1,306,070 | -0.05(-0.20%) |
Dec 07, 2012 | 23.33 | 23.43 | 23.30 | 23.35 | 1,430,217 | -0.01(-0.05%) |
Dec 06, 2012 | 23.08 | 23.36 | 23.06 | 23.36 | 1,512,620 | +0.28(+1.22%) |
Dec 05, 2012 | 23.22 | 23.25 | 23.01 | 23.08 | 1,038,985 | -0.09(-0.40%) |
Dec 04, 2012 | 23.05 | 23.24 | 23.05 | 23.17 | 983,423 | -0.20(-0.86%) |
Nov 30, 2012 | 22.62 | 23.37 | 22.58 | 23.37 | 6,120,436 | +0.77(+3.41%) |
Nov 29, 2012 | 22.62 | 22.68 | 22.36 | 22.60 | 2,097,319 | +0.10(+0.46%) |
Nov 28, 2012 | 22.44 | 22.62 | 22.39 | 22.49 | 1,463,974 | -0.08(-0.35%) |
Nov 27, 2012 | 22.50 | 22.63 | 22.24 | 22.57 | 2,045,683 | -0.03(-0.15%) |
Nov 26, 2012 | 22.48 | 22.69 | 22.36 | 22.61 | 1,488,990 | +0.10(+0.46%) |
Nov 23, 2012 | 22.64 | 22.72 | 22.41 | 22.51 | 572,911 | -0.03(-0.15%) |
Nov 21, 2012 | 22.57 | 22.67 | 22.23 | 22.54 | 1,494,385 | +0.05(+0.23%) |
Nov 20, 2012 | 22.08 | 22.49 | 22.04 | 22.49 | 1,838,320 | +0.50(+2.29%) |
Nov 19, 2012 | 22.15 | 22.18 | 21.86 | 21.99 | 1,665,139 | +0.01(+0.05%) |
Nov 16, 2012 | 21.46 | 22.07 | 21.46 | 21.97 | 2,071,384 | +0.52(+2.40%) |
Nov 15, 2012 | 21.43 | 21.74 | 21.38 | 21.46 | 2,300,651 | +0.02(+0.11%) |
Nov 14, 2012 | 21.58 | 21.74 | 21.36 | 21.44 | 2,005,089 | -0.22(-1.00%) |
Nov 13, 2012 | 21.62 | 21.84 | 21.49 | 21.65 | 1,237,855 | -0.10(-0.47%) |
Nov 12, 2012 | 21.98 | 22.01 | 21.74 | 21.76 | 941,189 | -0.22(-0.99%) |
Nov 09, 2012 | 21.98 | 22.12 | 21.72 | 21.97 | 1,474,811 | -0.11(-0.52%) |
Nov 08, 2012 | 22.20 | 22.22 | 22.05 | 22.09 | 1,800,802 | -0.13(-0.59%) |
Nov 07, 2012 | 22.37 | 22.48 | 22.15 | 22.22 | 1,787,783 | -0.27(-1.22%) |
Nov 06, 2012 | 22.53 | 22.57 | 22.37 | 22.49 | 1,078,265 | +0.02(+0.08%) |
Nov 05, 2012 | 22.67 | 22.68 | 22.40 | 22.48 | 1,395,441 | -0.10(-0.46%) |
Nov 02, 2012 | 22.73 | 22.77 | 22.53 | 22.58 | 1,722,551 | -0.06(-0.25%) |
Nov 01, 2012 | 22.41 | 22.80 | 22.23 | 22.64 | 2,177,815 | +0.17(+0.74%) |
Oct 31, 2012 | 22.65 | 22.77 | 22.27 | 22.47 | 2,215,824 | -0.11(-0.48%) |
Oct 26, 2012 | 22.90 | 22.58 | 22.58 | 22.58 | 2,405,247 | -0.32(-1.42%) |
Oct 25, 2012 | 23.25 | 23.31 | 22.84 | 22.90 | 1,478,473 | -0.32(-1.40%) |
Oct 24, 2012 | 23.17 | 23.27 | 23.10 | 23.23 | 1,069,543 | +0.07(+0.30%) |
Oct 23, 2012 | 23.24 | 23.36 | 23.02 | 23.16 | 1,161,737 | -0.18(-0.76%) |
Oct 19, 2012 | 23.55 | 23.64 | 23.34 | 23.34 | 1,379,493 | -0.22(-0.94%) |
Oct 18, 2012 | 23.48 | 23.65 | 23.46 | 23.56 | 1,185,867 | +0.11(+0.46%) |
Oct 17, 2012 | 23.52 | 23.58 | 23.24 | 23.45 | 1,522,144 | -0.11(-0.46%) |
Oct 16, 2012 | 23.69 | 23.73 | 23.49 | 23.56 | 1,574,118 | -0.06(-0.27%) |
Oct 15, 2012 | 23.62 | 23.77 | 23.40 | 23.62 | 1,802,781 | +0.25(+1.07%) |
Oct 12, 2012 | 23.37 | 23.53 | 23.31 | 23.37 | 823,153 | -0.02(-0.10%) |
Oct 11, 2012 | 23.57 | 23.61 | 23.37 | 23.39 | 1,174,964 | -0.05(-0.22%) |
Oct 10, 2012 | 23.43 | 23.58 | 23.34 | 23.45 | 1,002,416 | +0.12(+0.51%) |
Oct 09, 2012 | 23.42 | 23.54 | 23.30 | 23.33 | 780,345 | -0.10(-0.44%) |
Oct 08, 2012 | 23.51 | 23.54 | 23.34 | 23.43 | 955,553 | -0.08(-0.34%) |
Oct 05, 2012 | 23.57 | 23.69 | 23.45 | 23.51 | 1,262,401 | -0.03(-0.15%) |
Oct 04, 2012 | 23.64 | 23.70 | 23.39 | 23.54 | 1,290,336 | -0.03(-0.12%) |
Oct 03, 2012 | 23.55 | 23.71 | 23.40 | 23.57 | 1,841,476 | +0.15(+0.63%) |
Oct 02, 2012 | 23.29 | 23.43 | 23.23 | 23.42 | 1,464,690 | +0.19(+0.81%) |