Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.29 | 25.54 | 24.27 | 25.48 | 12,085,619 | +1.08(+4.44%) |
Dec 28, 2012 | 24.08 | 24.84 | 23.94 | 24.39 | 9,785,414 | +0.18(+0.76%) |
Dec 27, 2012 | 24.11 | 24.39 | 23.75 | 24.21 | 7,639,746 | -0.03(-0.13%) |
Dec 26, 2012 | 24.46 | 24.58 | 23.70 | 24.24 | 8,675,101 | -0.25(-1.04%) |
Dec 24, 2012 | 24.43 | 24.67 | 24.34 | 24.50 | 2,399,865 | +0.01(+0.03%) |
Dec 21, 2012 | 24.54 | 24.71 | 24.37 | 24.49 | 10,129,956 | -0.26(-1.06%) |
Dec 20, 2012 | 24.35 | 25.01 | 24.26 | 24.75 | 10,285,909 | -0.56(-2.22%) |
Dec 19, 2012 | 25.48 | 25.81 | 25.30 | 25.31 | 6,979,176 | -0.22(-0.87%) |
Dec 18, 2012 | 25.30 | 25.65 | 25.10 | 25.54 | 4,903,194 | +0.26(+1.03%) |
Dec 17, 2012 | 24.99 | 25.29 | 24.65 | 25.27 | 7,594,732 | +0.42(+1.68%) |
Dec 14, 2012 | 24.94 | 25.22 | 24.83 | 24.86 | 7,030,316 | -0.10(-0.39%) |
Dec 13, 2012 | 25.31 | 25.50 | 24.84 | 24.95 | 7,214,313 | -0.42(-1.65%) |
Dec 12, 2012 | 25.42 | 25.61 | 25.00 | 25.37 | 7,040,284 | +0.13(+0.52%) |
Dec 11, 2012 | 25.68 | 25.74 | 25.13 | 25.24 | 7,521,547 | -0.32(-1.25%) |
Dec 10, 2012 | 25.54 | 25.80 | 25.39 | 25.56 | 7,538,929 | -0.04(-0.15%) |
Dec 07, 2012 | 25.44 | 25.64 | 25.26 | 25.60 | 6,968,946 | +0.32(+1.26%) |
Dec 06, 2012 | 25.25 | 25.44 | 25.08 | 25.28 | 9,070,973 | +0.03(+0.13%) |
Dec 05, 2012 | 24.82 | 25.44 | 24.76 | 25.25 | 12,844,335 | +0.39(+1.57%) |
Dec 04, 2012 | 24.72 | 24.92 | 24.64 | 24.86 | 7,389,295 | -0.28(-1.11%) |
Nov 30, 2012 | 25.13 | 25.27 | 24.70 | 25.14 | 16,434,117 | +0.05(+0.21%) |
Nov 29, 2012 | 25.49 | 25.87 | 24.85 | 25.09 | 21,187,372 | -1.13(-4.31%) |
Nov 28, 2012 | 25.68 | 26.26 | 25.64 | 26.22 | 8,631,689 | +0.47(+1.84%) |
Nov 27, 2012 | 25.65 | 26.08 | 25.55 | 25.74 | 11,473,046 | -0.15(-0.58%) |
Nov 26, 2012 | 26.63 | 26.69 | 25.76 | 25.89 | 12,266,596 | -1.21(-4.48%) |
Nov 23, 2012 | 26.95 | 27.13 | 26.76 | 27.11 | 4,823,025 | +0.47(+1.76%) |
Nov 21, 2012 | 26.53 | 26.78 | 26.44 | 26.64 | 5,221,909 | +0.16(+0.59%) |
Nov 20, 2012 | 26.57 | 26.72 | 26.18 | 26.48 | 8,215,359 | -0.10(-0.39%) |
Nov 19, 2012 | 26.25 | 26.59 | 26.19 | 26.59 | 6,903,115 | +0.49(+1.87%) |
Nov 16, 2012 | 25.60 | 26.18 | 25.40 | 26.10 | 10,413,911 | +0.55(+2.14%) |
Nov 15, 2012 | 25.33 | 25.86 | 25.17 | 25.55 | 7,277,354 | +0.29(+1.13%) |
Nov 14, 2012 | 25.47 | 25.74 | 25.20 | 25.27 | 7,888,662 | -0.12(-0.46%) |
Nov 13, 2012 | 25.05 | 25.83 | 24.88 | 25.39 | 10,703,852 | +0.25(+0.98%) |
Nov 12, 2012 | 25.33 | 25.38 | 25.07 | 25.14 | 4,203,657 | -0.15(-0.59%) |
Nov 09, 2012 | 25.21 | 25.44 | 25.05 | 25.29 | 8,871,036 | -0.05(-0.20%) |
Nov 08, 2012 | 26.22 | 26.42 | 25.34 | 25.34 | 8,917,579 | -0.94(-3.56%) |
Nov 07, 2012 | 26.58 | 27.27 | 26.28 | 26.28 | 12,096,522 | -0.60(-2.25%) |
Nov 06, 2012 | 26.71 | 26.92 | 26.48 | 26.88 | 7,194,827 | +0.14(+0.53%) |
Nov 05, 2012 | 26.33 | 26.81 | 26.17 | 26.74 | 8,092,438 | +0.36(+1.35%) |
Nov 02, 2012 | 26.42 | 26.63 | 26.30 | 26.38 | 7,894,518 | +0.06(+0.22%) |
Nov 01, 2012 | 25.50 | 26.37 | 25.33 | 26.32 | 9,788,626 | +1.59(+6.44%) |
Oct 31, 2012 | 25.29 | 25.50 | 24.53 | 24.73 | 9,264,461 | -0.27(-1.07%) |
Oct 26, 2012 | 25.24 | 25.00 | 25.00 | 25.00 | 6,105,268 | -0.13(-0.52%) |
Oct 25, 2012 | 25.42 | 25.54 | 24.73 | 25.13 | 7,110,830 | -0.13(-0.51%) |
Oct 24, 2012 | 25.70 | 25.76 | 25.22 | 25.26 | 6,229,150 | -0.38(-1.47%) |
Oct 23, 2012 | 25.70 | 25.77 | 25.31 | 25.63 | 5,984,913 | -0.34(-1.33%) |
Oct 19, 2012 | 26.25 | 26.35 | 25.81 | 25.98 | 4,806,320 | -0.31(-1.16%) |
Oct 18, 2012 | 26.52 | 26.66 | 26.14 | 26.28 | 6,870,414 | -0.25(-0.93%) |
Oct 17, 2012 | 26.33 | 26.79 | 26.20 | 26.53 | 8,258,161 | +0.24(+0.91%) |
Oct 16, 2012 | 25.98 | 26.31 | 25.93 | 26.29 | 5,457,874 | +0.36(+1.40%) |
Oct 15, 2012 | 25.68 | 25.98 | 25.57 | 25.92 | 5,674,965 | +0.32(+1.27%) |
Oct 12, 2012 | 25.42 | 25.66 | 25.38 | 25.60 | 5,526,632 | +0.12(+0.46%) |
Oct 11, 2012 | 25.68 | 25.94 | 25.35 | 25.48 | 5,637,696 | +0.15(+0.59%) |
Oct 10, 2012 | 25.72 | 25.79 | 25.33 | 25.33 | 5,387,209 | -0.41(-1.59%) |
Oct 09, 2012 | 25.58 | 25.98 | 25.52 | 25.74 | 7,968,601 | +0.21(+0.81%) |
Oct 08, 2012 | 25.57 | 25.79 | 25.42 | 25.53 | 3,886,381 | -0.19(-0.76%) |
Oct 05, 2012 | 25.93 | 25.98 | 25.64 | 25.73 | 5,231,246 | -0.04(-0.15%) |
Oct 04, 2012 | 25.69 | 26.33 | 25.59 | 25.77 | 9,179,105 | +0.12(+0.46%) |
Oct 03, 2012 | 25.15 | 25.66 | 25.14 | 25.65 | 8,489,208 | +0.53(+2.09%) |
Oct 02, 2012 | 25.25 | 25.48 | 24.87 | 25.13 | 10,298,497 | +0.06(+0.26%) |