Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.27 | 27.39 | 26.24 | 27.16 | 2,390,881 | +0.85(+3.24%) |
Dec 28, 2012 | 26.54 | 26.59 | 26.28 | 26.30 | 1,411,939 | -0.38(-1.43%) |
Dec 27, 2012 | 26.67 | 26.84 | 26.42 | 26.69 | 1,706,829 | -0.03(-0.11%) |
Dec 26, 2012 | 26.91 | 27.10 | 26.66 | 26.72 | 776,564 | -0.04(-0.14%) |
Dec 24, 2012 | 26.88 | 27.01 | 26.66 | 26.75 | 543,729 | -0.20(-0.75%) |
Dec 21, 2012 | 26.69 | 27.07 | 26.33 | 26.95 | 3,038,610 | +0.06(+0.22%) |
Dec 20, 2012 | 27.13 | 27.25 | 26.71 | 26.89 | 2,377,544 | -0.27(-0.99%) |
Dec 19, 2012 | 26.92 | 27.48 | 26.91 | 27.16 | 3,955,771 | +0.22(+0.80%) |
Dec 18, 2012 | 26.57 | 26.95 | 26.51 | 26.95 | 2,111,588 | +0.37(+1.38%) |
Dec 17, 2012 | 26.60 | 26.86 | 26.41 | 26.58 | 1,935,887 | -0.06(-0.22%) |
Dec 14, 2012 | 26.45 | 26.92 | 26.36 | 26.64 | 3,840,385 | +0.40(+1.51%) |
Dec 13, 2012 | 26.31 | 26.53 | 25.57 | 26.24 | 2,947,569 | -0.22(-0.85%) |
Dec 12, 2012 | 26.57 | 26.81 | 26.31 | 26.47 | 2,672,934 | +0.48(+1.85%) |
Dec 11, 2012 | 26.04 | 26.34 | 25.86 | 25.99 | 2,436,333 | -0.04(-0.14%) |
Dec 10, 2012 | 25.62 | 26.12 | 25.52 | 26.02 | 3,165,563 | +0.66(+2.58%) |
Dec 07, 2012 | 25.70 | 25.91 | 25.00 | 25.37 | 5,097,226 | -0.28(-1.11%) |
Dec 06, 2012 | 25.38 | 25.75 | 25.11 | 25.65 | 3,115,225 | +0.57(+2.26%) |
Dec 05, 2012 | 24.60 | 25.57 | 24.56 | 25.08 | 4,562,127 | +0.68(+2.77%) |
Dec 04, 2012 | 24.26 | 24.62 | 24.19 | 24.41 | 1,687,461 | -0.10(-0.42%) |
Nov 30, 2012 | 24.31 | 24.61 | 24.26 | 24.51 | 2,859,935 | +0.13(+0.54%) |
Nov 29, 2012 | 23.71 | 24.39 | 23.71 | 24.38 | 3,856,038 | +0.81(+3.43%) |
Nov 28, 2012 | 23.28 | 23.69 | 23.21 | 23.57 | 2,401,422 | -0.06(-0.25%) |
Nov 27, 2012 | 23.66 | 23.96 | 23.62 | 23.63 | 1,666,698 | -0.07(-0.31%) |
Nov 26, 2012 | 23.72 | 23.82 | 23.47 | 23.70 | 1,761,015 | -0.03(-0.12%) |
Nov 23, 2012 | 23.79 | 24.05 | 23.64 | 23.73 | 1,286,110 | +0.56(+2.42%) |
Nov 21, 2012 | 23.43 | 23.46 | 23.07 | 23.17 | 1,291,323 | -0.21(-0.90%) |
Nov 20, 2012 | 23.45 | 23.54 | 23.13 | 23.38 | 2,488,935 | -0.09(-0.37%) |
Nov 19, 2012 | 23.82 | 23.82 | 23.29 | 23.47 | 2,893,081 | +0.28(+1.19%) |
Nov 16, 2012 | 23.01 | 23.35 | 22.78 | 23.19 | 2,557,727 | +0.07(+0.28%) |
Nov 15, 2012 | 23.21 | 23.43 | 22.89 | 23.13 | 2,726,517 | -0.23(-0.97%) |
Nov 14, 2012 | 24.04 | 24.09 | 23.32 | 23.35 | 2,434,175 | -0.47(-1.99%) |
Nov 13, 2012 | 23.59 | 24.17 | 23.49 | 23.82 | 2,417,538 | -0.22(-0.91%) |
Nov 12, 2012 | 24.05 | 24.08 | 23.80 | 24.04 | 1,719,212 | +0.21(+0.89%) |
Nov 09, 2012 | 23.55 | 24.28 | 23.52 | 23.83 | 3,085,012 | -0.08(-0.33%) |
Nov 08, 2012 | 24.12 | 24.31 | 23.78 | 23.91 | 2,835,284 | -0.20(-0.85%) |
Nov 07, 2012 | 23.96 | 24.23 | 23.66 | 24.12 | 4,075,031 | -0.50(-2.01%) |
Nov 06, 2012 | 24.22 | 24.92 | 24.11 | 24.61 | 3,184,380 | +0.60(+2.52%) |
Nov 05, 2012 | 23.91 | 24.34 | 23.88 | 24.01 | 3,165,143 | -0.15(-0.63%) |
Nov 02, 2012 | 24.68 | 24.94 | 24.11 | 24.16 | 4,185,391 | -0.35(-1.43%) |
Nov 01, 2012 | 23.22 | 24.52 | 23.19 | 24.51 | 5,043,977 | +1.30(+5.61%) |
Oct 31, 2012 | 22.94 | 23.25 | 22.89 | 23.21 | 2,096,610 | +0.54(+2.38%) |
Oct 26, 2012 | 23.28 | 22.67 | 22.67 | 22.67 | 1,996,928 | -0.57(-2.47%) |
Oct 25, 2012 | 23.40 | 23.45 | 23.07 | 23.24 | 3,643,403 | +0.27(+1.17%) |
Oct 24, 2012 | 22.54 | 23.56 | 22.53 | 22.97 | 4,595,517 | +0.59(+2.63%) |
Oct 23, 2012 | 22.43 | 22.57 | 22.09 | 22.38 | 4,125,898 | -0.67(-2.91%) |
Oct 19, 2012 | 23.45 | 23.64 | 22.94 | 23.05 | 3,552,556 | -0.60(-2.55%) |
Oct 18, 2012 | 23.24 | 23.82 | 23.17 | 23.66 | 3,626,170 | +0.31(+1.31%) |
Oct 17, 2012 | 23.10 | 23.45 | 22.89 | 23.35 | 3,815,116 | +0.44(+1.91%) |
Oct 16, 2012 | 22.50 | 23.06 | 22.50 | 22.91 | 3,183,251 | +0.44(+1.98%) |
Oct 15, 2012 | 22.19 | 22.59 | 22.11 | 22.47 | 2,966,721 | +0.27(+1.21%) |
Oct 12, 2012 | 22.41 | 22.69 | 22.13 | 22.20 | 2,901,604 | -0.41(-1.80%) |
Oct 11, 2012 | 22.72 | 23.02 | 22.46 | 22.61 | 4,245,413 | +0.42(+1.90%) |
Oct 10, 2012 | 22.62 | 22.73 | 22.14 | 22.19 | 3,578,520 | -0.44(-1.93%) |
Oct 09, 2012 | 22.49 | 22.94 | 22.47 | 22.62 | 4,473,632 | +0.11(+0.49%) |
Oct 08, 2012 | 22.03 | 22.78 | 21.85 | 22.51 | 2,335,122 | +0.17(+0.75%) |
Oct 05, 2012 | 22.57 | 22.83 | 22.18 | 22.35 | 5,211,914 | +0.17(+0.75%) |
Oct 04, 2012 | 21.75 | 22.25 | 21.75 | 22.18 | 2,627,556 | +0.55(+2.52%) |
Oct 03, 2012 | 21.41 | 21.72 | 21.39 | 21.63 | 3,001,641 | +0.21(+0.99%) |
Oct 02, 2012 | 21.70 | 21.85 | 21.36 | 21.42 | 2,101,574 | -0.08(-0.37%) |