Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.96 | 23.48 | 22.71 | 23.18 | 694,743 | +0.20(+0.87%) |
Dec 28, 2012 | 23.07 | 23.60 | 22.94 | 22.98 | 442,250 | -0.28(-1.20%) |
Dec 27, 2012 | 22.97 | 23.51 | 22.71 | 23.26 | 415,544 | +0.22(+0.95%) |
Dec 26, 2012 | 23.37 | 23.46 | 22.93 | 23.04 | 460,591 | -0.26(-1.09%) |
Dec 24, 2012 | 23.52 | 23.52 | 23.23 | 23.30 | 187,924 | -0.17(-0.75%) |
Dec 21, 2012 | 23.75 | 23.93 | 23.40 | 23.47 | 997,720 | -0.45(-1.88%) |
Dec 20, 2012 | 23.84 | 24.41 | 23.75 | 23.92 | 635,041 | +0.03(+0.13%) |
Dec 19, 2012 | 23.90 | 23.97 | 23.61 | 23.89 | 570,542 | -0.03(-0.13%) |
Dec 18, 2012 | 23.89 | 24.17 | 23.67 | 23.92 | 1,136,690 | +0.02(+0.09%) |
Dec 17, 2012 | 23.49 | 24.23 | 23.40 | 23.90 | 1,044,981 | +0.41(+1.75%) |
Dec 14, 2012 | 23.65 | 23.80 | 23.36 | 23.49 | 894,416 | -0.09(-0.38%) |
Dec 13, 2012 | 24.50 | 24.50 | 23.52 | 23.58 | 676,419 | -0.87(-3.56%) |
Dec 12, 2012 | 24.58 | 24.71 | 24.12 | 24.45 | 646,547 | +0.02(+0.08%) |
Dec 11, 2012 | 24.44 | 24.75 | 24.13 | 24.43 | 1,216,663 | +0.13(+0.53%) |
Dec 10, 2012 | 25.62 | 25.79 | 24.23 | 24.30 | 1,471,320 | -1.24(-4.86%) |
Dec 07, 2012 | 25.93 | 25.99 | 25.52 | 25.54 | 460,553 | -0.33(-1.29%) |
Dec 06, 2012 | 25.60 | 25.95 | 25.54 | 25.87 | 556,837 | +0.31(+1.22%) |
Dec 05, 2012 | 26.02 | 26.20 | 25.11 | 25.56 | 830,196 | -0.36(-1.39%) |
Dec 04, 2012 | 25.45 | 26.25 | 25.08 | 25.92 | 896,852 | +0.61(+2.41%) |
Nov 30, 2012 | 25.50 | 25.68 | 25.25 | 25.31 | 865,320 | -0.22(-0.86%) |
Nov 29, 2012 | 25.25 | 25.71 | 24.97 | 25.53 | 476,751 | +0.37(+1.47%) |
Nov 28, 2012 | 25.08 | 25.27 | 24.51 | 25.16 | 432,217 | -0.11(-0.44%) |
Nov 27, 2012 | 25.49 | 25.74 | 25.19 | 25.27 | 283,360 | -0.29(-1.13%) |
Nov 26, 2012 | 25.50 | 25.59 | 25.19 | 25.56 | 330,082 | +0.04(+0.16%) |
Nov 23, 2012 | 25.26 | 25.54 | 25.25 | 25.52 | 139,270 | +0.25(+0.99%) |
Nov 21, 2012 | 25.25 | 25.65 | 25.04 | 25.27 | 279,892 | -0.14(-0.56%) |
Nov 20, 2012 | 24.82 | 25.63 | 24.74 | 25.41 | 753,398 | +0.53(+2.13%) |
Nov 19, 2012 | 24.50 | 24.97 | 24.39 | 24.88 | 671,478 | +0.60(+2.47%) |
Nov 16, 2012 | 23.73 | 24.51 | 23.71 | 24.28 | 1,133,963 | +0.41(+1.72%) |
Nov 15, 2012 | 23.54 | 24.03 | 23.26 | 23.87 | 840,882 | +0.34(+1.44%) |
Nov 14, 2012 | 23.80 | 24.10 | 23.31 | 23.53 | 850,450 | -0.14(-0.59%) |
Nov 13, 2012 | 23.65 | 24.08 | 23.09 | 23.67 | 1,142,065 | +0.22(+0.94%) |
Nov 12, 2012 | 23.18 | 23.76 | 22.89 | 23.45 | 633,831 | +0.34(+1.47%) |
Nov 09, 2012 | 22.64 | 23.49 | 22.60 | 23.11 | 852,748 | -0.12(-0.52%) |
Nov 08, 2012 | 21.70 | 23.92 | 21.05 | 23.23 | 3,166,008 | -1.24(-5.07%) |
Nov 07, 2012 | 24.77 | 24.91 | 24.15 | 24.47 | 921,468 | -0.53(-2.12%) |
Nov 06, 2012 | 25.03 | 25.31 | 24.65 | 25.00 | 559,316 | +0.13(+0.52%) |
Nov 05, 2012 | 24.35 | 25.01 | 24.00 | 24.87 | 510,106 | +0.54(+2.22%) |
Nov 02, 2012 | 25.44 | 25.58 | 24.32 | 24.33 | 479,937 | -1.02(-4.02%) |
Nov 01, 2012 | 25.20 | 25.89 | 25.12 | 25.35 | 726,101 | +0.19(+0.76%) |
Oct 31, 2012 | 25.34 | 25.71 | 24.50 | 25.16 | 514,531 | -0.23(-0.91%) |
Oct 26, 2012 | 25.64 | 25.39 | 25.39 | 25.39 | 418,700 | -0.25(-0.98%) |
Oct 25, 2012 | 25.49 | 25.72 | 25.13 | 25.64 | 315,090 | +0.43(+1.71%) |
Oct 24, 2012 | 25.76 | 26.15 | 25.20 | 25.21 | 771,520 | -0.49(-1.91%) |
Oct 23, 2012 | 25.81 | 25.99 | 25.15 | 25.70 | 588,453 | -0.34(-1.31%) |
Oct 19, 2012 | 26.74 | 27.06 | 25.81 | 26.04 | 669,415 | -0.90(-3.34%) |
Oct 18, 2012 | 27.61 | 27.79 | 26.92 | 26.94 | 701,459 | -0.44(-1.61%) |
Oct 17, 2012 | 26.93 | 27.71 | 26.91 | 27.38 | 472,310 | +0.44(+1.63%) |
Oct 16, 2012 | 24.87 | 27.48 | 24.68 | 26.94 | 1,522,533 | +1.90(+7.59%) |
Oct 15, 2012 | 25.05 | 25.24 | 24.81 | 25.04 | 421,731 | +0.04(+0.16%) |
Oct 12, 2012 | 24.68 | 25.02 | 24.31 | 25.00 | 949,978 | +0.29(+1.17%) |
Oct 11, 2012 | 25.28 | 25.51 | 24.53 | 24.71 | 737,233 | -0.44(-1.75%) |
Oct 10, 2012 | 25.27 | 25.50 | 24.89 | 25.15 | 726,479 | -0.15(-0.59%) |
Oct 09, 2012 | 26.48 | 26.55 | 25.28 | 25.30 | 744,776 | -1.18(-4.46%) |
Oct 08, 2012 | 26.73 | 26.80 | 26.38 | 26.48 | 334,254 | -0.30(-1.12%) |
Oct 05, 2012 | 26.94 | 27.05 | 26.68 | 26.78 | 552,479 | -0.12(-0.45%) |
Oct 04, 2012 | 26.91 | 27.21 | 26.64 | 26.90 | 408,477 | +0.03(+0.11%) |
Oct 03, 2012 | 26.92 | 27.08 | 26.53 | 26.87 | 529,453 | -0.08(-0.30%) |
Oct 02, 2012 | 26.76 | 27.04 | 26.72 | 26.95 | 453,148 | +0.26(+0.97%) |