Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.01 | 24.01 | 23.88 | 23.92 | 57,090 | -0.01(-0.04%) |
Dec 28, 2012 | 23.83 | 23.97 | 23.83 | 23.93 | 243,480 | +0.03(+0.11%) |
Dec 27, 2012 | 24.14 | 24.14 | 23.85 | 23.90 | 55,123 | -0.24(-1.00%) |
Dec 26, 2012 | 24.15 | 24.27 | 24.14 | 24.14 | 86,922 | +0.01(+0.04%) |
Dec 24, 2012 | 24.12 | 24.26 | 24.07 | 24.14 | 65,243 | -0.09(-0.36%) |
Dec 21, 2012 | 24.20 | 24.25 | 24.16 | 24.22 | 65,144 | +0.07(+0.28%) |
Dec 20, 2012 | 24.21 | 24.24 | 24.15 | 24.15 | 53,173 | -0.09(-0.39%) |
Dec 19, 2012 | 24.14 | 24.25 | 24.12 | 24.25 | 115,967 | +0.10(+0.43%) |
Dec 18, 2012 | 24.14 | 24.17 | 24.11 | 24.14 | 62,703 | -0.01(-0.04%) |
Dec 17, 2012 | 24.20 | 24.20 | 24.14 | 24.15 | 50,799 | +0.01(+0.04%) |
Dec 14, 2012 | 24.23 | 24.23 | 24.12 | 24.14 | 99,060 | -0.01(-0.04%) |
Dec 13, 2012 | 24.15 | 24.24 | 24.13 | 24.15 | 56,282 | -0.03(-0.11%) |
Dec 12, 2012 | 24.21 | 24.26 | 24.18 | 24.18 | 64,045 | -0.05(-0.21%) |
Dec 11, 2012 | 24.32 | 24.32 | 24.22 | 24.23 | 127,480 | -0.03(-0.11%) |
Dec 10, 2012 | 24.30 | 24.30 | 24.22 | 24.26 | 55,444 | +0.03(+0.11%) |
Dec 07, 2012 | 24.27 | 24.27 | 24.20 | 24.23 | 26,102 | -0.04(-0.18%) |
Dec 06, 2012 | 24.25 | 24.30 | 24.22 | 24.27 | 39,024 | +0.01(+0.04%) |
Dec 05, 2012 | 24.28 | 24.29 | 24.20 | 24.26 | 250,238 | +0.03(+0.11%) |
Dec 04, 2012 | 24.36 | 24.36 | 24.20 | 24.24 | 56,616 | -0.06(-0.25%) |
Nov 30, 2012 | 24.32 | 24.32 | 24.23 | 24.30 | 134,759 | +0.03(+0.11%) |
Nov 29, 2012 | 24.26 | 24.28 | 24.23 | 24.27 | 39,031 | +0.05(+0.21%) |
Nov 28, 2012 | 24.15 | 24.26 | 24.15 | 24.22 | 105,194 | +0.00(+0.00%) |
Nov 27, 2012 | 24.15 | 24.24 | 24.15 | 24.22 | 59,476 | +0.03(+0.14%) |
Nov 26, 2012 | 24.24 | 24.24 | 24.15 | 24.19 | 76,322 | +0.02(+0.07%) |
Nov 23, 2012 | 24.24 | 24.24 | 24.13 | 24.17 | 125,797 | +0.01(+0.04%) |
Nov 21, 2012 | 24.20 | 24.20 | 24.12 | 24.16 | 169,901 | +0.02(+0.07%) |
Nov 20, 2012 | 24.17 | 24.18 | 24.11 | 24.14 | 51,053 | -0.05(-0.21%) |
Nov 19, 2012 | 24.06 | 24.20 | 24.06 | 24.20 | 151,914 | +0.09(+0.36%) |
Nov 16, 2012 | 24.14 | 24.14 | 24.01 | 24.11 | 74,863 | -0.05(-0.22%) |
Nov 15, 2012 | 24.09 | 24.16 | 24.01 | 24.16 | 96,707 | +0.07(+0.28%) |
Nov 14, 2012 | 24.15 | 24.15 | 24.07 | 24.10 | 105,697 | -0.05(-0.20%) |
Nov 13, 2012 | 24.14 | 24.19 | 24.12 | 24.14 | 1,165,918 | -0.02(-0.07%) |
Nov 12, 2012 | 24.20 | 24.21 | 24.13 | 24.16 | 59,181 | -0.01(-0.04%) |
Nov 09, 2012 | 24.10 | 24.20 | 24.01 | 24.17 | 56,387 | +0.00(+0.00%) |
Nov 08, 2012 | 24.11 | 24.20 | 24.11 | 24.17 | 25,439 | -0.04(-0.18%) |
Nov 07, 2012 | 24.32 | 24.32 | 24.16 | 24.21 | 76,704 | -0.04(-0.18%) |
Nov 06, 2012 | 24.28 | 24.32 | 24.22 | 24.26 | 51,291 | -0.02(-0.10%) |
Nov 05, 2012 | 24.26 | 24.30 | 24.19 | 24.28 | 220,339 | +0.02(+0.10%) |
Nov 02, 2012 | 24.38 | 24.38 | 24.19 | 24.26 | 39,472 | -0.11(-0.46%) |
Nov 01, 2012 | 24.31 | 24.37 | 24.23 | 24.37 | 73,705 | +0.11(+0.46%) |
Oct 31, 2012 | 24.06 | 24.32 | 24.06 | 24.26 | 75,936 | +0.02(+0.07%) |
Oct 26, 2012 | 24.23 | 24.24 | 24.24 | 24.24 | 118,471 | +0.06(+0.25%) |
Oct 25, 2012 | 24.26 | 24.26 | 24.15 | 24.18 | 84,343 | -0.01(-0.04%) |
Oct 24, 2012 | 24.20 | 24.23 | 24.18 | 24.19 | 58,023 | -0.02(-0.07%) |
Oct 23, 2012 | 24.24 | 25.33 | 24.16 | 24.20 | 89,653 | -0.03(-0.11%) |
Oct 19, 2012 | 24.26 | 24.28 | 24.20 | 24.23 | 64,932 | -0.05(-0.21%) |
Oct 18, 2012 | 24.30 | 24.32 | 24.27 | 24.28 | 25,589 | -0.04(-0.18%) |
Oct 17, 2012 | 24.24 | 24.34 | 24.24 | 24.32 | 172,574 | +0.01(+0.04%) |
Oct 16, 2012 | 24.29 | 24.32 | 24.29 | 24.32 | 52,552 | +0.02(+0.07%) |
Oct 15, 2012 | 24.22 | 24.30 | 24.20 | 24.30 | 343,974 | +0.04(+0.18%) |
Oct 12, 2012 | 24.25 | 24.28 | 24.24 | 24.26 | 35,496 | -0.02(-0.07%) |
Oct 11, 2012 | 24.21 | 24.28 | 24.21 | 24.27 | 120,426 | +0.03(+0.14%) |
Oct 10, 2012 | 24.27 | 24.27 | 24.21 | 24.24 | 28,722 | -0.01(-0.04%) |
Oct 09, 2012 | 24.31 | 24.31 | 24.23 | 24.25 | 64,434 | -0.03(-0.14%) |
Oct 08, 2012 | 23.69 | 24.29 | 23.69 | 24.28 | 257,202 | +0.04(+0.18%) |
Oct 05, 2012 | 24.21 | 24.31 | 24.21 | 24.24 | 221,627 | +0.00(+0.00%) |
Oct 04, 2012 | 24.26 | 24.30 | 24.24 | 24.24 | 79,311 | -0.03(-0.14%) |
Oct 03, 2012 | 24.21 | 24.31 | 24.19 | 24.27 | 39,094 | +0.04(+0.18%) |
Oct 02, 2012 | 24.29 | 24.29 | 24.22 | 24.23 | 102,909 | -0.03(-0.13%) |