Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.06 | 25.44 | 24.85 | 25.38 | 3,476,415 | +0.33(+1.31%) |
Dec 28, 2012 | 25.21 | 25.37 | 25.05 | 25.05 | 2,481,065 | -0.29(-1.13%) |
Dec 27, 2012 | 25.31 | 25.40 | 24.93 | 25.34 | 4,047,637 | -0.01(-0.05%) |
Dec 26, 2012 | 25.40 | 25.49 | 25.25 | 25.35 | 3,383,674 | -0.05(-0.19%) |
Dec 24, 2012 | 25.33 | 25.44 | 25.19 | 25.40 | 2,217,100 | +0.09(+0.34%) |
Dec 21, 2012 | 25.21 | 25.48 | 25.19 | 25.31 | 8,522,255 | +0.04(+0.17%) |
Dec 20, 2012 | 25.30 | 25.41 | 25.11 | 25.27 | 4,749,357 | +0.02(+0.10%) |
Dec 19, 2012 | 25.30 | 25.33 | 25.13 | 25.25 | 5,969,847 | -0.01(-0.02%) |
Dec 18, 2012 | 24.92 | 25.29 | 24.82 | 25.25 | 4,306,095 | +0.17(+0.68%) |
Dec 17, 2012 | 24.81 | 25.09 | 24.81 | 25.08 | 3,254,078 | +0.29(+1.15%) |
Dec 14, 2012 | 24.74 | 24.81 | 24.62 | 24.80 | 3,661,062 | +0.02(+0.10%) |
Dec 13, 2012 | 25.05 | 25.07 | 24.64 | 24.77 | 3,769,952 | -0.29(-1.17%) |
Dec 12, 2012 | 25.26 | 25.44 | 25.06 | 25.07 | 4,484,612 | -0.18(-0.72%) |
Dec 11, 2012 | 25.30 | 25.47 | 25.11 | 25.25 | 4,991,961 | -0.03(-0.12%) |
Dec 10, 2012 | 25.17 | 25.28 | 25.02 | 25.28 | 3,365,404 | +0.06(+0.24%) |
Dec 07, 2012 | 25.31 | 25.41 | 25.16 | 25.22 | 4,557,327 | -0.07(-0.26%) |
Dec 06, 2012 | 25.58 | 25.65 | 25.26 | 25.28 | 5,337,011 | -0.28(-1.09%) |
Dec 05, 2012 | 25.44 | 25.80 | 25.26 | 25.56 | 5,820,207 | +0.19(+0.74%) |
Dec 04, 2012 | 25.73 | 25.81 | 25.35 | 25.38 | 3,504,341 | -0.46(-1.77%) |
Nov 30, 2012 | 25.87 | 26.08 | 25.75 | 25.83 | 4,966,681 | -0.01(-0.05%) |
Nov 29, 2012 | 25.92 | 26.01 | 25.80 | 25.84 | 2,713,998 | -0.01(-0.05%) |
Nov 28, 2012 | 25.55 | 25.86 | 25.37 | 25.86 | 3,245,755 | +0.32(+1.26%) |
Nov 27, 2012 | 25.45 | 25.65 | 25.39 | 25.53 | 3,076,245 | +0.12(+0.48%) |
Nov 26, 2012 | 24.94 | 25.58 | 24.94 | 25.41 | 3,630,644 | +0.43(+1.70%) |
Nov 23, 2012 | 25.13 | 25.16 | 24.85 | 24.99 | 1,807,554 | -0.08(-0.32%) |
Nov 21, 2012 | 25.24 | 25.33 | 24.77 | 25.07 | 3,640,026 | -0.15(-0.58%) |
Nov 20, 2012 | 25.31 | 25.32 | 25.00 | 25.21 | 2,968,981 | -0.07(-0.29%) |
Nov 19, 2012 | 25.35 | 25.38 | 25.05 | 25.28 | 3,668,952 | +0.12(+0.46%) |
Nov 16, 2012 | 25.07 | 25.29 | 24.89 | 25.17 | 4,618,821 | +0.13(+0.51%) |
Nov 15, 2012 | 25.13 | 25.32 | 24.80 | 25.04 | 5,196,557 | -0.09(-0.36%) |
Nov 14, 2012 | 25.63 | 25.69 | 25.09 | 25.13 | 3,550,999 | -0.48(-1.88%) |
Nov 13, 2012 | 25.36 | 25.80 | 25.30 | 25.61 | 2,647,694 | +0.13(+0.53%) |
Nov 12, 2012 | 25.81 | 25.84 | 25.39 | 25.48 | 2,164,602 | -0.37(-1.41%) |
Nov 09, 2012 | 26.00 | 26.18 | 25.80 | 25.84 | 3,156,505 | -0.26(-1.00%) |
Nov 08, 2012 | 25.80 | 26.42 | 25.80 | 26.11 | 5,063,760 | +0.37(+1.44%) |
Nov 07, 2012 | 26.12 | 26.12 | 25.62 | 25.73 | 4,097,316 | -0.55(-2.08%) |
Nov 06, 2012 | 25.89 | 26.35 | 25.89 | 26.28 | 4,610,108 | +0.40(+1.53%) |
Nov 05, 2012 | 26.60 | 26.62 | 25.83 | 25.89 | 5,506,004 | -0.83(-3.10%) |
Nov 02, 2012 | 27.15 | 27.18 | 26.68 | 26.71 | 4,031,823 | -0.27(-1.00%) |
Nov 01, 2012 | 27.42 | 27.50 | 26.96 | 26.98 | 4,403,862 | -0.49(-1.77%) |
Oct 31, 2012 | 27.48 | 27.86 | 27.41 | 27.47 | 4,600,345 | +0.05(+0.20%) |
Oct 26, 2012 | 27.61 | 27.42 | 27.42 | 27.42 | 10,365,989 | -0.16(-0.57%) |
Oct 25, 2012 | 27.46 | 27.57 | 27.35 | 27.57 | 10,133,577 | +0.28(+1.03%) |
Oct 24, 2012 | 27.36 | 27.46 | 27.25 | 27.29 | 2,781,506 | -0.07(-0.24%) |
Oct 23, 2012 | 27.36 | 27.47 | 27.28 | 27.36 | 2,401,331 | -0.27(-0.98%) |
Oct 19, 2012 | 27.87 | 27.97 | 27.52 | 27.63 | 3,863,256 | -0.18(-0.65%) |
Oct 18, 2012 | 27.51 | 27.81 | 27.42 | 27.81 | 2,273,404 | +0.30(+1.09%) |
Oct 17, 2012 | 27.34 | 27.60 | 27.21 | 27.51 | 2,501,449 | +0.19(+0.70%) |
Oct 16, 2012 | 26.86 | 27.32 | 26.86 | 27.32 | 2,940,990 | +0.21(+0.78%) |
Oct 15, 2012 | 26.97 | 27.10 | 26.70 | 27.10 | 2,451,579 | +0.12(+0.45%) |
Oct 12, 2012 | 27.22 | 27.30 | 26.87 | 26.98 | 1,855,349 | -0.17(-0.64%) |
Oct 11, 2012 | 26.94 | 27.38 | 26.73 | 27.16 | 3,491,217 | +0.34(+1.28%) |
Oct 10, 2012 | 27.01 | 27.04 | 26.78 | 26.82 | 2,886,796 | -0.19(-0.69%) |
Oct 09, 2012 | 26.86 | 27.04 | 26.74 | 27.00 | 2,487,566 | +0.13(+0.49%) |
Oct 08, 2012 | 26.88 | 27.01 | 26.74 | 26.87 | 2,577,524 | -0.06(-0.22%) |
Oct 05, 2012 | 27.01 | 27.04 | 26.88 | 26.93 | 3,254,950 | -0.03(-0.11%) |
Oct 04, 2012 | 26.91 | 27.07 | 26.87 | 26.96 | 3,213,634 | +0.10(+0.36%) |
Oct 03, 2012 | 26.62 | 26.87 | 26.59 | 26.86 | 2,635,971 | +0.25(+0.93%) |
Oct 02, 2012 | 26.61 | 26.65 | 26.43 | 26.62 | 2,354,032 | +0.14(+0.54%) |