Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.35 | 23.81 | 23.32 | 23.78 | 1,521,907 | +0.40(+1.73%) |
Dec 28, 2012 | 23.46 | 23.58 | 23.38 | 23.38 | 1,634,514 | -0.22(-0.92%) |
Dec 27, 2012 | 23.62 | 23.67 | 23.34 | 23.60 | 1,307,895 | +0.00(+0.02%) |
Dec 26, 2012 | 23.84 | 23.84 | 23.59 | 23.59 | 1,475,594 | -0.17(-0.73%) |
Dec 24, 2012 | 23.77 | 23.80 | 23.69 | 23.76 | 823,137 | -0.06(-0.25%) |
Dec 21, 2012 | 23.69 | 23.85 | 23.66 | 23.82 | 2,104,636 | -0.17(-0.73%) |
Dec 20, 2012 | 23.91 | 24.02 | 23.83 | 24.00 | 1,695,806 | +0.13(+0.54%) |
Dec 19, 2012 | 24.00 | 24.01 | 23.87 | 23.87 | 1,674,906 | -0.09(-0.38%) |
Dec 18, 2012 | 23.66 | 23.96 | 23.66 | 23.96 | 1,153,881 | +0.33(+1.38%) |
Dec 17, 2012 | 23.45 | 23.64 | 23.45 | 23.63 | 1,412,768 | +0.23(+1.00%) |
Dec 14, 2012 | 23.42 | 23.48 | 23.37 | 23.40 | 1,103,354 | -0.04(-0.17%) |
Dec 13, 2012 | 23.57 | 23.64 | 23.38 | 23.44 | 983,779 | -0.14(-0.58%) |
Dec 12, 2012 | 23.65 | 23.71 | 23.54 | 23.58 | 1,164,427 | +0.01(+0.06%) |
Dec 11, 2012 | 23.54 | 23.63 | 23.50 | 23.56 | 6,164,076 | +0.11(+0.45%) |
Dec 10, 2012 | 23.35 | 23.48 | 23.35 | 23.45 | 738,762 | +0.08(+0.33%) |
Dec 07, 2012 | 23.35 | 23.41 | 23.27 | 23.38 | 1,144,052 | +0.08(+0.32%) |
Dec 06, 2012 | 23.16 | 23.31 | 23.16 | 23.30 | 1,052,492 | +0.09(+0.38%) |
Dec 05, 2012 | 23.23 | 23.28 | 23.03 | 23.21 | 1,507,427 | +0.06(+0.24%) |
Dec 04, 2012 | 23.14 | 23.24 | 23.07 | 23.16 | 1,234,716 | -0.11(-0.48%) |
Nov 30, 2012 | 23.27 | 23.30 | 23.19 | 23.27 | 1,067,101 | +0.03(+0.11%) |
Nov 29, 2012 | 23.27 | 23.27 | 23.11 | 23.24 | 1,143,171 | +0.13(+0.54%) |
Nov 28, 2012 | 22.86 | 23.13 | 22.75 | 23.12 | 946,611 | +0.14(+0.61%) |
Nov 27, 2012 | 23.03 | 23.10 | 22.95 | 22.98 | 2,247,771 | -0.08(-0.35%) |
Nov 26, 2012 | 23.03 | 23.09 | 22.94 | 23.06 | 632,340 | -0.06(-0.25%) |
Nov 23, 2012 | 22.95 | 23.12 | 22.92 | 23.12 | 464,313 | +0.28(+1.23%) |
Nov 21, 2012 | 22.78 | 22.84 | 22.74 | 22.84 | 1,042,511 | +0.06(+0.27%) |
Nov 20, 2012 | 22.68 | 22.81 | 22.62 | 22.78 | 1,043,564 | +0.04(+0.18%) |
Nov 19, 2012 | 22.60 | 22.73 | 22.55 | 22.73 | 1,180,435 | +0.39(+1.76%) |
Nov 16, 2012 | 22.21 | 22.36 | 22.06 | 22.34 | 1,044,862 | +0.16(+0.72%) |
Nov 15, 2012 | 22.18 | 22.29 | 22.05 | 22.18 | 1,212,267 | -0.03(-0.11%) |
Nov 14, 2012 | 22.62 | 22.64 | 22.16 | 22.21 | 975,919 | -0.34(-1.49%) |
Nov 13, 2012 | 22.48 | 22.74 | 22.45 | 22.54 | 734,653 | -0.05(-0.24%) |
Nov 12, 2012 | 22.69 | 22.69 | 22.55 | 22.60 | 635,458 | -0.02(-0.07%) |
Nov 09, 2012 | 22.43 | 22.80 | 22.43 | 22.62 | 1,164,341 | +0.05(+0.20%) |
Nov 08, 2012 | 22.89 | 22.93 | 22.57 | 22.57 | 894,183 | -0.33(-1.43%) |
Nov 07, 2012 | 23.06 | 23.12 | 22.75 | 22.90 | 1,862,353 | -0.46(-1.97%) |
Nov 06, 2012 | 23.20 | 23.40 | 23.19 | 23.36 | 692,872 | +0.21(+0.89%) |
Nov 05, 2012 | 23.03 | 23.18 | 22.97 | 23.15 | 592,878 | +0.10(+0.43%) |
Nov 02, 2012 | 23.40 | 23.40 | 23.05 | 23.05 | 1,049,264 | -0.24(-1.04%) |
Nov 01, 2012 | 22.91 | 23.30 | 22.85 | 23.29 | 1,709,672 | +0.43(+1.90%) |
Oct 31, 2012 | 22.88 | 22.96 | 22.78 | 22.86 | 1,516,125 | +0.03(+0.12%) |
Oct 26, 2012 | 22.87 | 22.83 | 22.83 | 22.83 | 767,788 | -0.03(-0.15%) |
Oct 25, 2012 | 22.95 | 23.02 | 22.70 | 22.87 | 1,101,702 | +0.06(+0.28%) |
Oct 24, 2012 | 23.00 | 23.03 | 22.76 | 22.80 | 1,052,018 | -0.11(-0.48%) |
Oct 23, 2012 | 22.86 | 22.98 | 22.69 | 22.91 | 1,123,131 | -0.27(-1.14%) |
Oct 19, 2012 | 23.44 | 23.47 | 23.12 | 23.18 | 564,997 | -0.36(-1.53%) |
Oct 18, 2012 | 23.49 | 23.60 | 23.44 | 23.54 | 758,534 | +0.02(+0.09%) |
Oct 17, 2012 | 23.40 | 23.55 | 23.38 | 23.52 | 1,769,941 | +0.10(+0.45%) |
Oct 16, 2012 | 23.27 | 23.41 | 23.25 | 23.41 | 1,332,196 | +0.25(+1.08%) |
Oct 15, 2012 | 23.07 | 23.18 | 22.94 | 23.16 | 615,097 | +0.16(+0.69%) |
Oct 12, 2012 | 23.10 | 23.16 | 22.94 | 23.00 | 640,214 | -0.12(-0.51%) |
Oct 11, 2012 | 23.12 | 23.27 | 23.10 | 23.12 | 1,297,811 | +0.10(+0.44%) |
Oct 10, 2012 | 23.19 | 23.19 | 22.96 | 23.02 | 793,806 | -0.15(-0.63%) |
Oct 09, 2012 | 23.35 | 23.41 | 23.15 | 23.16 | 1,553,231 | -0.23(-0.96%) |
Oct 08, 2012 | 23.33 | 23.45 | 23.33 | 23.39 | 429,631 | -0.08(-0.32%) |
Oct 05, 2012 | 23.59 | 23.65 | 23.40 | 23.46 | 793,552 | +0.00(+0.02%) |
Oct 04, 2012 | 23.35 | 23.46 | 23.29 | 23.46 | 1,557,283 | +0.20(+0.86%) |
Oct 03, 2012 | 23.26 | 23.33 | 23.14 | 23.26 | 1,242,624 | +0.07(+0.32%) |
Oct 02, 2012 | 23.22 | 23.27 | 23.09 | 23.19 | 1,099,302 | +0.06(+0.27%) |