Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.22 | 26.55 | 26.22 | 26.52 | 816,803 | +0.26(+0.99%) |
Dec 28, 2012 | 26.35 | 26.39 | 26.26 | 26.26 | 838,676 | -0.21(-0.80%) |
Dec 27, 2012 | 26.58 | 26.65 | 26.35 | 26.47 | 1,814,892 | -0.01(-0.05%) |
Dec 26, 2012 | 26.56 | 26.64 | 26.44 | 26.49 | 941,253 | -0.08(-0.28%) |
Dec 24, 2012 | 26.66 | 26.73 | 26.46 | 26.56 | 472,838 | -0.08(-0.28%) |
Dec 21, 2012 | 26.70 | 26.80 | 26.57 | 26.64 | 1,254,686 | -0.36(-1.32%) |
Dec 20, 2012 | 27.05 | 27.05 | 26.92 | 26.99 | 1,278,409 | +0.11(+0.41%) |
Dec 19, 2012 | 27.12 | 27.12 | 26.86 | 26.88 | 1,749,877 | -0.08(-0.31%) |
Dec 18, 2012 | 26.97 | 27.03 | 26.87 | 26.97 | 1,103,042 | +0.13(+0.49%) |
Dec 17, 2012 | 26.77 | 26.86 | 26.76 | 26.83 | 990,977 | +0.03(+0.13%) |
Dec 14, 2012 | 26.75 | 26.87 | 26.70 | 26.80 | 1,567,454 | +0.14(+0.54%) |
Dec 13, 2012 | 26.79 | 26.83 | 26.62 | 26.66 | 847,231 | -0.14(-0.51%) |
Dec 12, 2012 | 26.74 | 26.92 | 26.69 | 26.79 | 1,595,275 | +0.19(+0.70%) |
Dec 11, 2012 | 26.63 | 26.70 | 26.55 | 26.61 | 1,064,256 | +0.12(+0.47%) |
Dec 10, 2012 | 26.55 | 26.60 | 26.46 | 26.49 | 813,343 | -0.05(-0.21%) |
Dec 07, 2012 | 26.47 | 26.55 | 26.42 | 26.54 | 1,420,152 | +0.21(+0.81%) |
Dec 06, 2012 | 26.45 | 26.47 | 26.26 | 26.33 | 900,060 | -0.20(-0.75%) |
Dec 05, 2012 | 26.46 | 26.60 | 26.41 | 26.53 | 1,310,086 | +0.03(+0.13%) |
Dec 04, 2012 | 26.61 | 26.61 | 26.44 | 26.49 | 2,637,608 | +0.20(+0.76%) |
Nov 30, 2012 | 26.60 | 26.68 | 26.27 | 26.29 | 8,918,787 | -0.30(-1.13%) |
Nov 29, 2012 | 26.62 | 26.76 | 26.47 | 26.59 | 1,282,926 | +0.23(+0.86%) |
Nov 28, 2012 | 26.31 | 26.44 | 26.20 | 26.37 | 2,183,755 | +0.22(+0.84%) |
Nov 27, 2012 | 26.33 | 26.40 | 26.14 | 26.15 | 1,456,026 | +0.01(+0.03%) |
Nov 26, 2012 | 26.14 | 26.16 | 26.07 | 26.14 | 1,356,971 | +0.08(+0.29%) |
Nov 23, 2012 | 25.98 | 26.09 | 25.96 | 26.07 | 1,583,439 | +0.49(+1.90%) |
Nov 21, 2012 | 25.51 | 25.59 | 25.50 | 25.58 | 819,518 | -0.05(-0.19%) |
Nov 20, 2012 | 25.54 | 25.69 | 25.49 | 25.63 | 1,375,108 | +0.15(+0.59%) |
Nov 19, 2012 | 25.29 | 25.51 | 25.28 | 25.48 | 1,062,789 | +0.45(+1.78%) |
Nov 16, 2012 | 25.01 | 25.06 | 24.77 | 25.03 | 2,061,021 | -0.05(-0.19%) |
Nov 15, 2012 | 25.09 | 25.22 | 24.99 | 25.08 | 1,090,435 | -0.19(-0.76%) |
Nov 14, 2012 | 25.46 | 25.48 | 25.23 | 25.27 | 995,293 | -0.17(-0.67%) |
Nov 13, 2012 | 25.18 | 25.61 | 25.17 | 25.44 | 2,001,245 | +0.20(+0.79%) |
Nov 12, 2012 | 25.23 | 25.31 | 25.22 | 25.24 | 1,422,415 | +0.08(+0.30%) |
Nov 09, 2012 | 25.13 | 25.28 | 25.11 | 25.17 | 1,795,102 | -0.03(-0.11%) |
Nov 08, 2012 | 25.32 | 25.42 | 25.20 | 25.20 | 1,931,277 | -0.17(-0.68%) |
Nov 07, 2012 | 25.46 | 25.46 | 25.21 | 25.37 | 1,084,547 | -0.22(-0.84%) |
Nov 06, 2012 | 25.53 | 25.63 | 25.48 | 25.58 | 1,251,951 | +0.23(+0.91%) |
Nov 05, 2012 | 25.37 | 25.40 | 25.30 | 25.35 | 1,022,686 | -0.01(-0.05%) |
Nov 02, 2012 | 25.41 | 25.51 | 25.33 | 25.37 | 1,271,772 | -0.06(-0.24%) |
Nov 01, 2012 | 25.46 | 25.50 | 25.37 | 25.43 | 1,867,489 | +0.07(+0.30%) |
Oct 31, 2012 | 25.49 | 25.53 | 25.27 | 25.35 | 2,364,474 | +0.17(+0.68%) |
Oct 26, 2012 | 25.26 | 25.18 | 25.18 | 25.18 | 2,504,653 | +0.01(+0.03%) |
Oct 25, 2012 | 25.54 | 25.56 | 25.09 | 25.18 | 3,379,159 | +0.63(+2.55%) |
Oct 24, 2012 | 24.77 | 24.77 | 24.48 | 24.55 | 2,172,326 | +0.00(+0.00%) |
Oct 23, 2012 | 24.64 | 24.67 | 24.45 | 24.55 | 3,189,658 | -0.71(-2.80%) |
Oct 19, 2012 | 25.48 | 25.51 | 25.23 | 25.26 | 1,422,223 | -0.29(-1.14%) |
Oct 18, 2012 | 25.43 | 25.58 | 25.41 | 25.55 | 2,932,456 | -0.29(-1.13%) |
Oct 17, 2012 | 25.68 | 25.86 | 25.64 | 25.84 | 2,086,205 | +0.17(+0.66%) |
Oct 16, 2012 | 25.71 | 25.77 | 25.60 | 25.67 | 1,590,159 | +0.27(+1.04%) |
Oct 15, 2012 | 25.52 | 25.53 | 25.36 | 25.41 | 1,561,731 | +0.18(+0.73%) |
Oct 12, 2012 | 25.30 | 25.36 | 25.18 | 25.22 | 1,285,545 | +0.12(+0.46%) |
Oct 11, 2012 | 25.15 | 25.21 | 25.07 | 25.11 | 1,424,104 | +0.10(+0.38%) |
Oct 10, 2012 | 25.05 | 25.21 | 24.98 | 25.01 | 1,623,123 | -0.04(-0.16%) |
Oct 09, 2012 | 25.30 | 25.32 | 25.05 | 25.05 | 2,482,503 | -0.44(-1.73%) |
Oct 08, 2012 | 25.32 | 25.53 | 25.31 | 25.49 | 3,785,350 | +0.02(+0.08%) |
Oct 05, 2012 | 25.46 | 25.56 | 25.41 | 25.47 | 1,103,908 | +0.19(+0.75%) |
Oct 04, 2012 | 25.19 | 25.29 | 25.13 | 25.28 | 2,250,960 | +0.29(+1.14%) |
Oct 03, 2012 | 24.98 | 25.08 | 24.96 | 25.00 | 852,385 | +0.05(+0.19%) |
Oct 02, 2012 | 24.92 | 25.02 | 24.88 | 24.95 | 1,526,207 | +0.01(+0.05%) |