Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.80 | 26.29 | 25.71 | 26.22 | 2,080,224 | +0.41(+1.58%) |
Dec 28, 2012 | 25.99 | 26.13 | 25.80 | 25.81 | 1,510,233 | -0.39(-1.51%) |
Dec 27, 2012 | 26.11 | 26.38 | 25.91 | 26.20 | 1,495,102 | +0.08(+0.29%) |
Dec 26, 2012 | 26.54 | 26.61 | 26.10 | 26.13 | 1,573,019 | -0.10(-0.40%) |
Dec 24, 2012 | 26.02 | 26.24 | 25.95 | 26.23 | 821,164 | +0.19(+0.72%) |
Dec 21, 2012 | 26.12 | 26.25 | 25.99 | 26.04 | 4,325,162 | -0.43(-1.62%) |
Dec 20, 2012 | 26.47 | 26.72 | 26.25 | 26.47 | 2,613,625 | -0.01(-0.05%) |
Dec 19, 2012 | 26.50 | 26.78 | 26.45 | 26.49 | 2,488,123 | -0.10(-0.39%) |
Dec 18, 2012 | 26.58 | 26.61 | 26.37 | 26.59 | 2,814,560 | +0.12(+0.47%) |
Dec 17, 2012 | 26.56 | 26.56 | 26.25 | 26.47 | 2,916,971 | +0.01(+0.05%) |
Dec 14, 2012 | 26.30 | 26.61 | 26.07 | 26.45 | 2,717,926 | +0.30(+1.14%) |
Dec 13, 2012 | 26.49 | 26.61 | 26.07 | 26.15 | 2,559,765 | -0.30(-1.15%) |
Dec 12, 2012 | 26.76 | 26.76 | 26.37 | 26.46 | 4,343,443 | -0.16(-0.60%) |
Dec 11, 2012 | 26.60 | 26.80 | 26.45 | 26.62 | 3,885,148 | +0.03(+0.13%) |
Dec 10, 2012 | 26.42 | 26.62 | 26.31 | 26.58 | 2,192,943 | +0.15(+0.55%) |
Dec 07, 2012 | 26.22 | 26.47 | 26.16 | 26.44 | 3,044,055 | +0.29(+1.11%) |
Dec 06, 2012 | 26.00 | 26.19 | 25.88 | 26.15 | 3,072,350 | +0.35(+1.34%) |
Dec 05, 2012 | 25.17 | 25.92 | 24.87 | 25.80 | 4,822,627 | +0.80(+3.21%) |
Dec 04, 2012 | 25.07 | 25.34 | 24.88 | 25.00 | 2,073,836 | -0.14(-0.55%) |
Nov 30, 2012 | 25.50 | 25.54 | 25.13 | 25.14 | 2,891,745 | -0.30(-1.20%) |
Nov 29, 2012 | 25.28 | 25.66 | 25.25 | 25.44 | 1,933,398 | +0.40(+1.60%) |
Nov 28, 2012 | 24.68 | 25.09 | 24.59 | 25.04 | 1,735,604 | +0.14(+0.56%) |
Nov 27, 2012 | 25.42 | 25.42 | 24.89 | 24.90 | 2,117,293 | -0.33(-1.29%) |
Nov 26, 2012 | 25.04 | 25.32 | 24.93 | 25.23 | 3,064,067 | +0.06(+0.22%) |
Nov 23, 2012 | 24.77 | 25.21 | 24.74 | 25.17 | 1,717,433 | +0.51(+2.08%) |
Nov 21, 2012 | 24.60 | 24.70 | 24.24 | 24.66 | 3,245,335 | +0.47(+1.95%) |
Nov 20, 2012 | 24.04 | 24.31 | 23.87 | 24.19 | 2,394,259 | +0.10(+0.43%) |
Nov 19, 2012 | 23.61 | 24.11 | 23.60 | 24.08 | 2,614,103 | +0.77(+3.30%) |
Nov 16, 2012 | 23.16 | 23.44 | 23.02 | 23.32 | 2,704,094 | +0.19(+0.84%) |
Nov 15, 2012 | 22.92 | 23.29 | 22.89 | 23.12 | 2,754,994 | +0.08(+0.33%) |
Nov 14, 2012 | 23.72 | 23.72 | 22.96 | 23.05 | 3,104,353 | -0.60(-2.52%) |
Nov 13, 2012 | 23.65 | 23.98 | 23.48 | 23.64 | 2,285,730 | -0.25(-1.04%) |
Nov 12, 2012 | 24.11 | 24.38 | 23.84 | 23.89 | 1,438,126 | -0.14(-0.58%) |
Nov 09, 2012 | 23.93 | 24.34 | 23.72 | 24.03 | 2,359,272 | +0.04(+0.17%) |
Nov 08, 2012 | 24.56 | 24.56 | 23.93 | 23.99 | 2,577,566 | -0.36(-1.48%) |
Nov 07, 2012 | 24.29 | 24.47 | 23.90 | 24.35 | 3,784,755 | -0.12(-0.48%) |
Nov 06, 2012 | 24.62 | 26.66 | 24.24 | 24.47 | 4,414,589 | -0.29(-1.18%) |
Nov 05, 2012 | 24.84 | 24.99 | 24.45 | 24.76 | 4,860,028 | -0.03(-0.10%) |
Nov 02, 2012 | 25.23 | 25.36 | 24.72 | 24.78 | 3,764,333 | -0.26(-1.03%) |
Nov 01, 2012 | 24.61 | 25.17 | 24.56 | 25.04 | 3,365,126 | +0.54(+2.20%) |
Oct 31, 2012 | 24.53 | 24.60 | 24.36 | 24.50 | 4,811,057 | +0.08(+0.34%) |
Oct 26, 2012 | 24.15 | 24.42 | 24.42 | 24.42 | 6,963,137 | +0.25(+1.04%) |
Oct 25, 2012 | 23.75 | 24.25 | 23.75 | 24.16 | 3,401,489 | +0.44(+1.84%) |
Oct 24, 2012 | 23.26 | 23.95 | 23.23 | 23.73 | 3,225,219 | +0.24(+1.04%) |
Oct 23, 2012 | 23.48 | 23.59 | 23.25 | 23.48 | 2,852,306 | -0.29(-1.22%) |
Oct 19, 2012 | 24.11 | 24.43 | 23.64 | 23.77 | 4,983,510 | -0.12(-0.51%) |
Oct 18, 2012 | 23.95 | 24.07 | 23.81 | 23.89 | 2,734,330 | -0.07(-0.30%) |
Oct 17, 2012 | 23.36 | 24.10 | 23.28 | 23.97 | 4,522,518 | +0.74(+3.18%) |
Oct 16, 2012 | 22.83 | 23.25 | 22.82 | 23.23 | 2,468,840 | +0.44(+1.95%) |
Oct 15, 2012 | 22.46 | 22.79 | 22.34 | 22.78 | 2,037,436 | +0.27(+1.20%) |
Oct 12, 2012 | 22.76 | 22.81 | 22.49 | 22.51 | 1,785,410 | -0.33(-1.44%) |
Oct 11, 2012 | 22.74 | 22.90 | 22.63 | 22.84 | 2,665,072 | +0.21(+0.94%) |
Oct 10, 2012 | 22.61 | 22.73 | 22.44 | 22.63 | 2,709,657 | -0.05(-0.23%) |
Oct 09, 2012 | 23.08 | 23.08 | 22.64 | 22.68 | 2,606,885 | -0.10(-0.42%) |
Oct 08, 2012 | 22.40 | 22.81 | 22.37 | 22.78 | 2,573,475 | +0.10(+0.43%) |
Oct 05, 2012 | 22.79 | 22.97 | 22.61 | 22.68 | 2,282,215 | +0.03(+0.14%) |
Oct 04, 2012 | 22.38 | 22.75 | 22.37 | 22.65 | 2,918,177 | +0.40(+1.79%) |
Oct 03, 2012 | 22.22 | 22.46 | 22.18 | 22.25 | 2,673,397 | +0.03(+0.14%) |
Oct 02, 2012 | 22.38 | 22.48 | 22.07 | 22.22 | 2,619,900 | -0.01(-0.03%) |