Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.69 | 23.64 | 22.58 | 23.60 | 25,735,078 | +0.83(+3.66%) |
Dec 28, 2012 | 22.90 | 23.12 | 22.74 | 22.77 | 18,774,088 | -0.26(-1.13%) |
Dec 27, 2012 | 23.07 | 23.19 | 22.65 | 23.03 | 15,548,502 | -0.02(-0.08%) |
Dec 26, 2012 | 23.26 | 23.29 | 22.87 | 23.05 | 14,643,751 | -0.22(-0.95%) |
Dec 24, 2012 | 23.13 | 23.35 | 22.84 | 23.27 | 5,110,419 | +0.19(+0.80%) |
Dec 21, 2012 | 23.27 | 23.27 | 22.71 | 23.08 | 32,414,734 | -0.43(-1.85%) |
Dec 20, 2012 | 23.40 | 23.58 | 23.35 | 23.52 | 20,134,078 | +0.18(+0.75%) |
Dec 19, 2012 | 23.57 | 23.62 | 23.34 | 23.34 | 14,589,062 | -0.24(-1.02%) |
Dec 18, 2012 | 23.22 | 23.62 | 23.08 | 23.58 | 23,406,138 | +0.40(+1.72%) |
Dec 17, 2012 | 22.76 | 23.20 | 22.62 | 23.19 | 19,618,960 | +0.57(+2.54%) |
Dec 14, 2012 | 22.75 | 22.79 | 22.45 | 22.61 | 35,558,176 | -0.20(-0.89%) |
Dec 13, 2012 | 23.02 | 23.05 | 22.56 | 22.82 | 27,036,812 | -0.12(-0.52%) |
Dec 12, 2012 | 23.16 | 23.22 | 22.88 | 22.94 | 18,207,632 | -0.13(-0.56%) |
Dec 11, 2012 | 23.07 | 23.19 | 23.02 | 23.07 | 22,005,400 | +0.06(+0.28%) |
Dec 10, 2012 | 22.94 | 23.08 | 22.87 | 23.00 | 13,475,930 | -0.01(-0.04%) |
Dec 07, 2012 | 22.91 | 23.01 | 22.72 | 23.01 | 13,633,513 | +0.25(+1.10%) |
Dec 06, 2012 | 22.46 | 22.77 | 22.44 | 22.76 | 13,318,239 | +0.32(+1.44%) |
Dec 05, 2012 | 22.72 | 22.77 | 22.40 | 22.44 | 24,450,962 | -0.24(-1.06%) |
Dec 04, 2012 | 22.76 | 22.80 | 22.41 | 22.68 | 17,759,850 | -0.02(-0.08%) |
Dec 03, 2012 | 22.95 | 23.15 | 22.66 | 22.70 | 14,642,779 | -0.10(-0.45%) |
Nov 30, 2012 | 22.90 | 22.99 | 22.77 | 22.80 | 20,297,496 | -0.07(-0.32%) |
Nov 29, 2012 | 22.57 | 22.96 | 22.57 | 22.87 | 19,076,176 | +0.32(+1.44%) |
Nov 28, 2012 | 22.10 | 22.59 | 22.06 | 22.55 | 20,725,824 | +0.41(+1.84%) |
Nov 27, 2012 | 22.37 | 22.46 | 22.12 | 22.14 | 14,650,560 | -0.19(-0.83%) |
Nov 26, 2012 | 22.45 | 22.48 | 22.19 | 22.33 | 17,059,482 | -0.16(-0.70%) |
Nov 23, 2012 | 22.34 | 22.63 | 22.25 | 22.48 | 6,396,049 | +0.44(+2.02%) |
Nov 21, 2012 | 22.21 | 22.27 | 22.01 | 22.04 | 12,915,419 | -0.18(-0.79%) |
Nov 20, 2012 | 22.09 | 22.39 | 21.99 | 22.21 | 18,688,486 | +0.04(+0.17%) |
Nov 19, 2012 | 21.87 | 22.21 | 21.73 | 22.18 | 17,247,220 | +0.63(+2.92%) |
Nov 16, 2012 | 21.40 | 21.71 | 21.25 | 21.55 | 30,669,216 | +0.16(+0.73%) |
Nov 15, 2012 | 21.84 | 21.87 | 21.27 | 21.39 | 29,375,372 | -0.39(-1.78%) |
Nov 14, 2012 | 22.44 | 22.45 | 21.70 | 21.78 | 22,427,892 | -0.56(-2.49%) |
Nov 13, 2012 | 22.39 | 22.76 | 22.26 | 22.34 | 21,124,320 | -0.14(-0.62%) |
Nov 12, 2012 | 22.59 | 22.60 | 22.40 | 22.47 | 17,635,448 | -0.12(-0.53%) |
Nov 09, 2012 | 22.58 | 22.76 | 22.48 | 22.59 | 19,331,248 | +0.06(+0.25%) |
Nov 08, 2012 | 22.72 | 23.08 | 22.52 | 22.54 | 19,752,658 | -0.29(-1.26%) |
Nov 07, 2012 | 22.55 | 23.18 | 22.34 | 22.83 | 38,070,316 | +0.36(+1.61%) |
Nov 06, 2012 | 22.28 | 22.52 | 22.11 | 22.46 | 27,593,540 | +0.33(+1.51%) |
Nov 05, 2012 | 22.09 | 22.20 | 21.96 | 22.13 | 19,231,272 | +0.03(+0.13%) |
Nov 02, 2012 | 22.56 | 22.69 | 22.08 | 22.10 | 16,833,808 | -0.34(-1.52%) |
Nov 01, 2012 | 22.25 | 22.58 | 22.14 | 22.45 | 17,765,578 | +0.31(+1.38%) |
Oct 31, 2012 | 22.18 | 22.32 | 22.04 | 22.14 | 14,377,763 | +0.13(+0.59%) |
Oct 26, 2012 | 22.22 | 22.39 | 21.73 | 22.01 | 24,598,278 | -0.28(-1.25%) |
Oct 25, 2012 | 22.81 | 22.85 | 22.20 | 22.29 | 15,811,356 | -0.31(-1.39%) |
Oct 24, 2012 | 22.36 | 22.80 | 22.30 | 22.60 | 15,746,507 | +0.31(+1.37%) |
Oct 23, 2012 | 22.68 | 22.69 | 22.08 | 22.30 | 25,526,158 | -0.58(-2.55%) |
Oct 22, 2012 | 22.95 | 23.13 | 22.77 | 22.88 | 16,137,006 | -0.17(-0.72%) |
Oct 19, 2012 | 23.54 | 23.59 | 22.83 | 23.05 | 17,807,406 | -0.47(-2.01%) |
Oct 18, 2012 | 23.42 | 23.59 | 23.26 | 23.52 | 13,610,059 | +0.20(+0.87%) |
Oct 17, 2012 | 23.01 | 23.38 | 22.95 | 23.32 | 12,034,015 | +0.40(+1.74%) |
Oct 16, 2012 | 22.69 | 23.08 | 22.66 | 22.92 | 12,628,355 | +0.38(+1.68%) |
Oct 15, 2012 | 22.34 | 22.63 | 22.19 | 22.54 | 12,624,680 | +0.23(+1.04%) |
Oct 12, 2012 | 22.43 | 22.46 | 22.22 | 22.31 | 16,900,170 | -0.09(-0.41%) |
Oct 11, 2012 | 22.72 | 22.75 | 22.25 | 22.40 | 26,298,076 | -0.12(-0.53%) |
Oct 10, 2012 | 22.83 | 23.05 | 22.46 | 22.52 | 30,322,276 | -0.26(-1.14%) |
Oct 09, 2012 | 23.22 | 23.31 | 22.75 | 22.78 | 16,192,235 | -0.47(-2.03%) |
Oct 08, 2012 | 23.35 | 23.40 | 23.16 | 23.25 | 10,832,472 | -0.06(-0.24%) |
Oct 05, 2012 | 23.23 | 23.55 | 23.23 | 23.31 | 15,444,095 | +0.14(+0.60%) |
Oct 04, 2012 | 22.99 | 23.18 | 22.89 | 23.17 | 16,800,842 | +0.26(+1.13%) |
Oct 03, 2012 | 22.82 | 23.18 | 22.73 | 22.91 | 12,268,335 | +0.11(+0.49%) |
Oct 02, 2012 | 22.83 | 22.91 | 22.68 | 22.80 | 12,495,090 | +0.08(+0.37%) |