Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.43 | 26.71 | 26.43 | 26.52 | 397,917 | +0.03(+0.11%) |
Dec 28, 2012 | 26.35 | 26.66 | 26.33 | 26.49 | 299,942 | +0.03(+0.11%) |
Dec 27, 2012 | 26.42 | 26.63 | 26.21 | 26.46 | 287,330 | +0.09(+0.35%) |
Dec 26, 2012 | 26.50 | 26.54 | 26.28 | 26.37 | 131,387 | -0.16(-0.62%) |
Dec 24, 2012 | 26.85 | 26.90 | 26.45 | 26.53 | 157,265 | -0.04(-0.15%) |
Dec 21, 2012 | 26.49 | 26.77 | 26.31 | 26.57 | 577,410 | -0.07(-0.26%) |
Dec 20, 2012 | 26.25 | 26.69 | 26.24 | 26.64 | 776,675 | +0.33(+1.24%) |
Dec 19, 2012 | 26.37 | 26.46 | 26.22 | 26.32 | 496,498 | -0.07(-0.27%) |
Dec 18, 2012 | 26.41 | 26.60 | 26.29 | 26.39 | 405,021 | -0.05(-0.18%) |
Dec 17, 2012 | 26.31 | 26.49 | 26.24 | 26.43 | 491,845 | +0.27(+1.02%) |
Dec 14, 2012 | 26.64 | 26.72 | 26.14 | 26.17 | 498,911 | -0.47(-1.77%) |
Dec 13, 2012 | 26.57 | 26.70 | 26.41 | 26.64 | 404,045 | +0.05(+0.20%) |
Dec 12, 2012 | 26.59 | 26.68 | 26.18 | 26.59 | 769,576 | +0.62(+2.37%) |
Dec 11, 2012 | 25.86 | 26.08 | 25.84 | 25.97 | 339,427 | +0.16(+0.62%) |
Dec 10, 2012 | 25.69 | 25.94 | 25.54 | 25.81 | 345,889 | +0.25(+0.96%) |
Dec 07, 2012 | 26.03 | 26.07 | 25.56 | 25.56 | 460,700 | -0.29(-1.11%) |
Dec 06, 2012 | 25.85 | 25.97 | 25.80 | 25.85 | 879,733 | +0.03(+0.11%) |
Dec 05, 2012 | 25.41 | 26.12 | 25.41 | 25.82 | 776,846 | +0.45(+1.78%) |
Dec 04, 2012 | 25.23 | 25.49 | 24.88 | 25.37 | 467,222 | +0.07(+0.27%) |
Nov 30, 2012 | 25.20 | 25.37 | 25.18 | 25.30 | 784,279 | +0.10(+0.41%) |
Nov 29, 2012 | 25.06 | 25.26 | 24.99 | 25.20 | 270,528 | +0.21(+0.83%) |
Nov 28, 2012 | 24.78 | 25.00 | 24.57 | 24.99 | 220,332 | +0.21(+0.86%) |
Nov 27, 2012 | 24.93 | 25.11 | 24.68 | 24.78 | 355,205 | -0.16(-0.64%) |
Nov 26, 2012 | 25.00 | 25.09 | 24.85 | 24.94 | 174,083 | -0.22(-0.87%) |
Nov 23, 2012 | 24.93 | 25.20 | 24.92 | 25.16 | 117,406 | +0.32(+1.29%) |
Nov 21, 2012 | 24.70 | 24.86 | 24.61 | 24.84 | 299,434 | +0.18(+0.74%) |
Nov 20, 2012 | 24.63 | 24.69 | 24.50 | 24.65 | 616,502 | +0.04(+0.16%) |
Nov 19, 2012 | 24.47 | 24.68 | 24.34 | 24.61 | 450,997 | +0.25(+1.01%) |
Nov 16, 2012 | 24.24 | 24.42 | 23.91 | 24.37 | 385,873 | +0.21(+0.88%) |
Nov 15, 2012 | 24.06 | 24.26 | 23.92 | 24.16 | 425,842 | +0.05(+0.21%) |
Nov 14, 2012 | 24.84 | 24.87 | 24.08 | 24.10 | 540,241 | -0.78(-3.13%) |
Nov 13, 2012 | 24.91 | 25.12 | 24.85 | 24.88 | 289,426 | -0.14(-0.57%) |
Nov 12, 2012 | 24.97 | 25.14 | 24.92 | 25.03 | 310,021 | +0.12(+0.48%) |
Nov 09, 2012 | 24.85 | 25.16 | 24.83 | 24.91 | 529,223 | -0.07(-0.30%) |
Nov 08, 2012 | 25.05 | 25.16 | 24.97 | 24.98 | 340,556 | -0.07(-0.27%) |
Nov 07, 2012 | 25.31 | 25.36 | 24.97 | 25.05 | 551,728 | -0.36(-1.42%) |
Nov 06, 2012 | 25.35 | 25.41 | 25.20 | 25.41 | 382,736 | +0.23(+0.91%) |
Nov 05, 2012 | 24.93 | 25.21 | 24.82 | 25.18 | 436,881 | +0.15(+0.59%) |
Nov 02, 2012 | 25.20 | 25.31 | 24.99 | 25.03 | 394,270 | -0.02(-0.07%) |
Nov 01, 2012 | 25.06 | 25.29 | 24.88 | 25.05 | 582,890 | -0.11(-0.43%) |
Oct 31, 2012 | 25.18 | 25.35 | 24.97 | 25.16 | 451,378 | -0.18(-0.72%) |
Oct 26, 2012 | 25.03 | 25.34 | 25.34 | 25.34 | 883,535 | +0.29(+1.14%) |
Oct 25, 2012 | 24.65 | 25.17 | 24.57 | 25.05 | 1,006,952 | +0.61(+2.51%) |
Oct 24, 2012 | 24.30 | 25.12 | 24.26 | 24.44 | 1,766,042 | +0.76(+3.19%) |
Oct 23, 2012 | 23.54 | 23.82 | 23.33 | 23.69 | 467,308 | +0.00(+0.00%) |
Oct 19, 2012 | 23.69 | 23.82 | 23.57 | 23.69 | 188,342 | -0.21(-0.86%) |
Oct 18, 2012 | 23.95 | 24.04 | 23.72 | 23.89 | 201,458 | -0.12(-0.50%) |
Oct 17, 2012 | 23.94 | 24.07 | 23.87 | 24.01 | 278,291 | +0.14(+0.60%) |
Oct 16, 2012 | 23.72 | 24.00 | 23.70 | 23.87 | 274,836 | +0.13(+0.53%) |
Oct 15, 2012 | 23.68 | 23.81 | 23.66 | 23.74 | 161,578 | +0.06(+0.27%) |
Oct 12, 2012 | 23.76 | 23.86 | 23.62 | 23.68 | 192,625 | -0.12(-0.51%) |
Oct 11, 2012 | 23.83 | 23.97 | 23.63 | 23.80 | 246,164 | +0.09(+0.36%) |
Oct 10, 2012 | 23.78 | 23.98 | 23.68 | 23.71 | 215,452 | -0.05(-0.19%) |
Oct 09, 2012 | 23.74 | 23.87 | 23.71 | 23.76 | 392,935 | +0.07(+0.31%) |
Oct 08, 2012 | 23.79 | 23.82 | 23.63 | 23.69 | 83,571 | -0.19(-0.82%) |
Oct 05, 2012 | 23.87 | 24.03 | 23.75 | 23.88 | 266,499 | +0.22(+0.92%) |
Oct 04, 2012 | 23.54 | 23.72 | 23.42 | 23.66 | 573,646 | +0.28(+1.20%) |
Oct 03, 2012 | 23.15 | 23.45 | 23.15 | 23.38 | 354,505 | +0.17(+0.74%) |
Oct 02, 2012 | 23.10 | 23.30 | 23.03 | 23.21 | 240,137 | +0.19(+0.82%) |