Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.65 | 21.80 | 21.47 | 21.75 | 52,099,880 | +0.13(+0.60%) |
Dec 28, 2012 | 21.75 | 21.91 | 21.62 | 21.62 | 34,688,268 | -0.33(-1.52%) |
Dec 27, 2012 | 21.90 | 22.06 | 21.64 | 21.95 | 48,351,984 | +0.08(+0.37%) |
Dec 26, 2012 | 22.01 | 22.15 | 21.74 | 21.87 | 38,842,192 | -0.16(-0.74%) |
Dec 24, 2012 | 22.15 | 22.19 | 21.99 | 22.04 | 25,593,886 | -0.32(-1.42%) |
Dec 21, 2012 | 22.35 | 22.39 | 21.99 | 22.35 | 121,299,136 | -0.19(-0.83%) |
Dec 20, 2012 | 22.28 | 22.54 | 22.11 | 22.54 | 64,583,228 | +0.30(+1.36%) |
Dec 19, 2012 | 22.55 | 22.58 | 22.19 | 22.24 | 65,721,132 | -0.20(-0.91%) |
Dec 18, 2012 | 22.19 | 22.50 | 22.10 | 22.44 | 61,991,808 | +0.38(+1.72%) |
Dec 17, 2012 | 21.82 | 22.16 | 21.73 | 22.06 | 51,630,740 | +0.23(+1.06%) |
Dec 14, 2012 | 22.08 | 22.09 | 21.74 | 21.83 | 51,670,124 | -0.24(-1.11%) |
Dec 13, 2012 | 22.25 | 22.41 | 21.95 | 22.08 | 55,344,784 | -0.11(-0.48%) |
Dec 12, 2012 | 22.42 | 22.49 | 22.05 | 22.18 | 53,965,564 | -0.07(-0.29%) |
Dec 11, 2012 | 22.03 | 22.39 | 22.03 | 22.25 | 64,202,020 | +0.31(+1.41%) |
Dec 10, 2012 | 21.63 | 21.96 | 21.60 | 21.94 | 57,752,972 | +0.39(+1.83%) |
Dec 07, 2012 | 21.84 | 21.84 | 21.47 | 21.54 | 56,707,312 | -0.22(-1.01%) |
Dec 06, 2012 | 21.83 | 21.97 | 21.67 | 21.76 | 48,114,320 | +0.04(+0.21%) |
Dec 05, 2012 | 21.48 | 21.93 | 21.38 | 21.72 | 83,827,568 | +0.24(+1.14%) |
Dec 04, 2012 | 21.58 | 21.69 | 21.45 | 21.47 | 61,125,320 | -0.20(-0.92%) |
Nov 30, 2012 | 22.03 | 22.09 | 21.57 | 21.67 | 102,769,544 | -0.27(-1.24%) |
Nov 29, 2012 | 22.08 | 22.28 | 21.87 | 21.95 | 85,406,112 | -0.33(-1.50%) |
Nov 28, 2012 | 22.00 | 22.30 | 21.80 | 22.28 | 65,079,996 | +0.23(+1.03%) |
Nov 27, 2012 | 22.28 | 22.30 | 22.02 | 22.05 | 55,281,748 | -0.25(-1.11%) |
Nov 26, 2012 | 22.43 | 22.46 | 22.13 | 22.30 | 104,593,600 | -0.26(-1.14%) |
Nov 23, 2012 | 22.17 | 22.61 | 22.15 | 22.56 | 71,033,104 | +0.61(+2.78%) |
Nov 21, 2012 | 21.75 | 22.12 | 21.72 | 21.95 | 81,488,800 | +0.20(+0.90%) |
Nov 20, 2012 | 21.79 | 21.82 | 21.55 | 21.75 | 57,781,372 | -0.01(-0.07%) |
Nov 19, 2012 | 21.82 | 21.82 | 21.56 | 21.77 | 70,182,176 | +0.17(+0.78%) |
Nov 16, 2012 | 21.72 | 21.74 | 21.45 | 21.60 | 78,698,888 | -0.11(-0.52%) |
Nov 15, 2012 | 21.89 | 21.96 | 21.69 | 21.71 | 62,556,460 | -0.15(-0.67%) |
Nov 14, 2012 | 22.18 | 22.22 | 21.82 | 21.86 | 93,429,688 | -0.20(-0.92%) |
Nov 13, 2012 | 22.00 | 22.23 | 21.78 | 22.06 | 161,675,360 | -0.73(-3.22%) |
Nov 12, 2012 | 23.38 | 23.43 | 22.79 | 22.79 | 75,599,160 | -0.49(-2.12%) |
Nov 09, 2012 | 23.33 | 23.58 | 23.27 | 23.29 | 53,603,192 | +0.02(+0.07%) |
Nov 08, 2012 | 23.52 | 23.72 | 23.26 | 23.27 | 61,685,768 | -0.22(-0.93%) |
Nov 07, 2012 | 23.85 | 24.09 | 23.46 | 23.49 | 71,648,560 | -0.63(-2.61%) |
Nov 06, 2012 | 24.12 | 24.39 | 23.92 | 24.12 | 53,733,880 | +0.19(+0.78%) |
Nov 05, 2012 | 23.92 | 24.02 | 23.69 | 23.93 | 47,133,468 | +0.11(+0.44%) |
Nov 02, 2012 | 23.90 | 24.05 | 23.69 | 23.83 | 70,742,304 | -0.01(-0.05%) |
Nov 01, 2012 | 23.29 | 23.88 | 23.28 | 23.84 | 89,185,512 | +0.79(+3.42%) |
Oct 31, 2012 | 23.06 | 23.33 | 23.02 | 23.05 | 86,001,168 | +0.27(+1.17%) |
Oct 26, 2012 | 22.50 | 22.79 | 22.79 | 22.79 | 71,547,864 | +0.27(+1.18%) |
Oct 25, 2012 | 22.77 | 22.78 | 22.50 | 22.52 | 66,943,192 | -0.02(-0.08%) |
Oct 24, 2012 | 22.75 | 22.78 | 22.51 | 22.54 | 66,006,256 | -0.12(-0.52%) |
Oct 23, 2012 | 22.43 | 22.78 | 22.42 | 22.65 | 79,749,296 | -0.48(-2.07%) |
Oct 19, 2012 | 23.46 | 23.49 | 23.02 | 23.13 | 112,016,480 | -0.69(-2.90%) |
Oct 18, 2012 | 23.95 | 24.01 | 23.63 | 23.82 | 72,898,216 | -0.08(-0.32%) |
Oct 17, 2012 | 23.67 | 23.94 | 23.50 | 23.90 | 54,729,656 | +0.08(+0.34%) |
Oct 16, 2012 | 23.79 | 24.02 | 23.68 | 23.82 | 59,104,512 | -0.02(-0.07%) |
Oct 15, 2012 | 23.72 | 24.01 | 23.63 | 23.84 | 52,543,748 | +0.25(+1.06%) |
Oct 12, 2012 | 23.40 | 23.68 | 23.26 | 23.59 | 57,528,904 | +0.20(+0.86%) |
Oct 11, 2012 | 23.60 | 23.63 | 23.32 | 23.38 | 51,365,404 | -0.02(-0.10%) |
Oct 10, 2012 | 23.54 | 23.67 | 23.38 | 23.41 | 58,450,480 | -0.24(-1.02%) |
Oct 09, 2012 | 23.97 | 24.02 | 23.57 | 23.65 | 55,862,284 | -0.40(-1.68%) |
Oct 08, 2012 | 23.94 | 24.17 | 23.87 | 24.05 | 36,834,920 | -0.06(-0.23%) |
Oct 05, 2012 | 24.42 | 24.43 | 24.02 | 24.11 | 50,926,480 | -0.15(-0.60%) |
Oct 04, 2012 | 24.21 | 24.26 | 23.88 | 24.26 | 54,022,020 | +0.14(+0.57%) |
Oct 03, 2012 | 24.03 | 24.22 | 23.96 | 24.12 | 57,761,768 | +0.16(+0.67%) |
Oct 02, 2012 | 23.97 | 24.14 | 23.83 | 23.96 | 52,931,852 | +0.14(+0.58%) |