Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.00 | 24.00 | 24.00 | 0 | +0.23(+0.97%) | |
Dec 28, 2012 | 23.71 | 23.91 | 23.54 | 23.77 | 119,194 | +0.05(+0.21%) |
Dec 27, 2012 | 23.76 | 23.92 | 23.63 | 23.72 | 116,375 | -0.23(-0.96%) |
Dec 24, 2012 | 23.95 | 23.95 | 23.95 | 0 | +0.10(+0.42%) | |
Dec 21, 2012 | 23.91 | 24.11 | 23.70 | 23.85 | 1,307,568 | -0.17(-0.71%) |
Dec 20, 2012 | 24.07 | 24.21 | 23.90 | 24.02 | 255,594 | +0.00(+0.00%) |
Dec 19, 2012 | 24.01 | 24.36 | 24.00 | 24.02 | 311,777 | +0.08(+0.33%) |
Dec 18, 2012 | 24.15 | 24.16 | 23.86 | 23.94 | 247,840 | -0.16(-0.66%) |
Dec 17, 2012 | 23.90 | 24.17 | 23.90 | 24.10 | 598,517 | +0.29(+1.22%) |
Dec 14, 2012 | 23.69 | 23.97 | 23.59 | 23.81 | 348,918 | +0.21(+0.89%) |
Dec 13, 2012 | 23.52 | 23.77 | 23.52 | 23.60 | 309,059 | +0.08(+0.34%) |
Dec 12, 2012 | 23.50 | 23.86 | 23.36 | 23.52 | 419,070 | +0.18(+0.77%) |
Dec 11, 2012 | 23.11 | 23.46 | 23.10 | 23.34 | 549,727 | +0.28(+1.21%) |
Dec 10, 2012 | 23.00 | 23.14 | 22.90 | 23.06 | 481,867 | +0.15(+0.65%) |
Dec 07, 2012 | 22.83 | 23.00 | 22.65 | 22.91 | 281,690 | +0.16(+0.70%) |
Dec 06, 2012 | 22.82 | 22.82 | 22.53 | 22.75 | 126,405 | -0.07(-0.31%) |
Dec 05, 2012 | 22.81 | 22.95 | 22.75 | 22.82 | 225,568 | +0.01(+0.04%) |
Dec 04, 2012 | 22.89 | 22.98 | 22.62 | 22.81 | 265,747 | -0.05(-0.22%) |
Nov 30, 2012 | 22.60 | 22.86 | 22.55 | 22.86 | 357,214 | +0.28(+1.24%) |
Nov 29, 2012 | 22.59 | 22.68 | 22.48 | 22.58 | 191,177 | +0.16(+0.71%) |
Nov 28, 2012 | 22.15 | 22.52 | 22.10 | 22.42 | 237,471 | +0.34(+1.54%) |
Nov 27, 2012 | 22.23 | 22.24 | 22.03 | 22.08 | 198,979 | -0.06(-0.27%) |
Nov 26, 2012 | 22.25 | 22.25 | 22.10 | 22.14 | 558,272 | -0.08(-0.36%) |
Nov 24, 2012 | 22.30 | 22.30 | 22.12 | 22.22 | 272,991 | +0.00(+0.00%) |
Nov 23, 2012 | 22.30 | 22.30 | 22.12 | 22.22 | 272,991 | -0.03(-0.13%) |
Nov 22, 2012 | 22.28 | 22.35 | 22.01 | 22.25 | 93,012 | +0.04(+0.18%) |
Nov 21, 2012 | 22.41 | 22.43 | 22.06 | 22.21 | 184,534 | -0.10(-0.45%) |
Nov 20, 2012 | 22.61 | 22.61 | 22.20 | 22.31 | 143,207 | -0.31(-1.37%) |
Nov 19, 2012 | 22.36 | 22.65 | 22.32 | 22.62 | 239,255 | +0.53(+2.40%) |
Nov 16, 2012 | 21.90 | 22.21 | 21.61 | 22.09 | 268,396 | +0.27(+1.24%) |
Nov 15, 2012 | 21.99 | 22.19 | 21.40 | 21.82 | 283,571 | -0.17(-0.77%) |
Nov 14, 2012 | 22.27 | 22.35 | 21.87 | 21.99 | 242,657 | -0.19(-0.86%) |
Nov 13, 2012 | 22.26 | 22.42 | 22.17 | 22.18 | 138,486 | -0.13(-0.58%) |
Nov 12, 2012 | 22.58 | 22.60 | 22.27 | 22.31 | 114,219 | -0.11(-0.49%) |
Nov 09, 2012 | 22.35 | 22.60 | 22.12 | 22.42 | 124,521 | +0.13(+0.58%) |
Nov 08, 2012 | 22.66 | 22.68 | 22.15 | 22.29 | 219,906 | -0.17(-0.76%) |
Nov 07, 2012 | 22.76 | 22.77 | 22.40 | 22.46 | 320,625 | -0.39(-1.71%) |
Nov 06, 2012 | 22.93 | 22.90 | 22.66 | 22.85 | 309,482 | -0.05(-0.22%) |
Nov 05, 2012 | 23.03 | 23.06 | 22.83 | 22.90 | 232,062 | -0.10(-0.43%) |
Nov 02, 2012 | 23.06 | 23.10 | 22.93 | 23.00 | 212,888 | -0.02(-0.09%) |
Nov 01, 2012 | 23.00 | 23.17 | 22.93 | 23.02 | 358,561 | +0.06(+0.26%) |
Oct 31, 2012 | 22.83 | 23.14 | 22.82 | 22.96 | 435,256 | +0.19(+0.83%) |
Oct 30, 2012 | 22.96 | 22.96 | 22.77 | 22.77 | 147,598 | -0.32(-1.39%) |
Oct 29, 2012 | 22.94 | 23.09 | 22.36 | 23.09 | 654,117 | -0.06(-0.26%) |
Oct 26, 2012 | 23.15 | 23.20 | 23.07 | 23.15 | 155,188 | +0.06(+0.26%) |
Oct 25, 2012 | 23.00 | 23.16 | 22.95 | 23.09 | 308,545 | +0.19(+0.83%) |
Oct 24, 2012 | 23.07 | 23.10 | 22.82 | 22.90 | 169,814 | -0.11(-0.48%) |
Oct 23, 2012 | 23.23 | 23.23 | 22.88 | 23.01 | 154,779 | -0.29(-1.24%) |
Oct 19, 2012 | 23.37 | 23.40 | 23.05 | 23.30 | 195,445 | +0.01(+0.04%) |
Oct 18, 2012 | 23.45 | 23.45 | 23.20 | 23.29 | 98,925 | -0.14(-0.60%) |
Oct 17, 2012 | 23.25 | 23.48 | 23.21 | 23.43 | 409,629 | +0.18(+0.77%) |
Oct 16, 2012 | 23.46 | 23.46 | 23.15 | 23.25 | 193,612 | -0.01(-0.04%) |
Oct 15, 2012 | 23.20 | 23.34 | 22.98 | 23.26 | 417,435 | +0.10(+0.43%) |
Oct 12, 2012 | 22.74 | 23.29 | 22.73 | 23.16 | 1,510,367 | +0.42(+1.85%) |
Oct 11, 2012 | 22.80 | 22.87 | 22.58 | 22.74 | 105,228 | +0.11(+0.49%) |
Oct 10, 2012 | 23.15 | 23.17 | 22.56 | 22.63 | 217,984 | -0.52(-2.25%) |
Oct 09, 2012 | 23.50 | 23.50 | 23.09 | 23.15 | 111,149 | -0.08(-0.34%) |
Oct 05, 2012 | 23.23 | 23.23 | 23.23 | 0 | +0.13(+0.56%) | |
Oct 04, 2012 | 23.19 | 23.24 | 23.07 | 23.10 | 86,023 | +0.08(+0.35%) |
Oct 03, 2012 | 22.99 | 23.19 | 22.90 | 23.02 | 183,451 | +0.12(+0.52%) |
Oct 02, 2012 | 22.96 | 23.18 | 22.90 | 22.90 | 257,518 | -0.07(-0.30%) |