Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.69 | 21.84 | 21.51 | 21.79 | 52,007,212 | +0.13(+0.60%) |
Dec 28, 2012 | 21.79 | 21.95 | 21.66 | 21.66 | 34,626,564 | -0.33(-1.52%) |
Dec 27, 2012 | 21.94 | 22.10 | 21.68 | 21.99 | 48,265,980 | +0.08(+0.37%) |
Dec 26, 2012 | 22.05 | 22.19 | 21.78 | 21.91 | 38,773,100 | -0.16(-0.74%) |
Dec 24, 2012 | 22.19 | 22.23 | 22.03 | 22.08 | 25,548,362 | -0.32(-1.42%) |
Dec 21, 2012 | 22.39 | 22.43 | 22.03 | 22.39 | 121,083,376 | -0.19(-0.83%) |
Dec 20, 2012 | 22.32 | 22.58 | 22.15 | 22.58 | 64,468,352 | +0.30(+1.35%) |
Dec 19, 2012 | 22.59 | 22.62 | 22.23 | 22.28 | 65,604,232 | -0.20(-0.91%) |
Dec 18, 2012 | 22.23 | 22.54 | 22.14 | 22.48 | 61,881,544 | +0.38(+1.72%) |
Dec 17, 2012 | 21.86 | 22.20 | 21.77 | 22.10 | 51,538,904 | +0.23(+1.06%) |
Dec 14, 2012 | 22.12 | 22.13 | 21.78 | 21.87 | 51,578,220 | -0.24(-1.11%) |
Dec 13, 2012 | 22.29 | 22.45 | 21.99 | 22.12 | 55,246,340 | -0.11(-0.48%) |
Dec 12, 2012 | 22.46 | 22.53 | 22.09 | 22.22 | 53,869,576 | -0.07(-0.29%) |
Dec 11, 2012 | 22.07 | 22.43 | 22.07 | 22.29 | 64,087,820 | +0.31(+1.41%) |
Dec 10, 2012 | 21.67 | 22.00 | 21.64 | 21.98 | 57,650,248 | +0.40(+1.83%) |
Dec 07, 2012 | 21.88 | 21.88 | 21.51 | 21.58 | 56,606,444 | -0.22(-1.01%) |
Dec 06, 2012 | 21.87 | 22.01 | 21.71 | 21.80 | 48,028,736 | +0.04(+0.21%) |
Dec 05, 2012 | 21.52 | 21.97 | 21.42 | 21.76 | 83,678,464 | +0.24(+1.14%) |
Dec 04, 2012 | 21.62 | 21.72 | 21.49 | 21.51 | 61,016,596 | -0.20(-0.92%) |
Nov 30, 2012 | 22.07 | 22.13 | 21.61 | 21.71 | 102,586,744 | -0.27(-1.24%) |
Nov 29, 2012 | 22.12 | 22.32 | 21.91 | 21.99 | 85,254,200 | -0.33(-1.50%) |
Nov 28, 2012 | 22.03 | 22.34 | 21.84 | 22.32 | 64,964,240 | +0.23(+1.03%) |
Nov 27, 2012 | 22.32 | 22.34 | 22.06 | 22.09 | 55,183,420 | -0.25(-1.11%) |
Nov 26, 2012 | 22.47 | 22.50 | 22.17 | 22.34 | 104,407,560 | -0.26(-1.14%) |
Nov 23, 2012 | 22.21 | 22.65 | 22.19 | 22.60 | 70,906,752 | +0.61(+2.78%) |
Nov 21, 2012 | 21.79 | 22.16 | 21.76 | 21.99 | 81,343,856 | +0.20(+0.90%) |
Nov 20, 2012 | 21.83 | 21.86 | 21.59 | 21.79 | 57,678,596 | -0.01(-0.07%) |
Nov 19, 2012 | 21.86 | 21.86 | 21.59 | 21.80 | 70,057,344 | +0.17(+0.78%) |
Nov 16, 2012 | 21.76 | 21.78 | 21.49 | 21.64 | 78,558,904 | -0.11(-0.52%) |
Nov 15, 2012 | 21.93 | 22.00 | 21.72 | 21.75 | 62,445,192 | -0.15(-0.67%) |
Nov 14, 2012 | 22.22 | 22.26 | 21.86 | 21.90 | 93,263,504 | -0.20(-0.92%) |
Nov 13, 2012 | 22.04 | 22.27 | 21.82 | 22.10 | 161,387,776 | -0.73(-3.22%) |
Nov 12, 2012 | 23.42 | 23.47 | 22.83 | 22.83 | 75,464,688 | -0.49(-2.12%) |
Nov 09, 2012 | 23.37 | 23.62 | 23.31 | 23.33 | 53,507,852 | +0.02(+0.07%) |
Nov 08, 2012 | 23.56 | 23.76 | 23.30 | 23.31 | 61,576,048 | -0.22(-0.93%) |
Nov 07, 2012 | 23.89 | 24.13 | 23.51 | 23.53 | 71,521,120 | -0.63(-2.61%) |
Nov 06, 2012 | 24.16 | 24.44 | 23.96 | 24.16 | 53,638,304 | +0.19(+0.78%) |
Nov 05, 2012 | 23.97 | 24.06 | 23.73 | 23.98 | 47,049,632 | +0.11(+0.44%) |
Nov 02, 2012 | 23.94 | 24.09 | 23.73 | 23.87 | 70,616,480 | -0.01(-0.05%) |
Nov 01, 2012 | 23.34 | 23.92 | 23.32 | 23.88 | 89,026,888 | +0.79(+3.42%) |
Oct 31, 2012 | 23.10 | 23.37 | 23.06 | 23.09 | 85,848,200 | +0.27(+1.17%) |
Oct 26, 2012 | 22.54 | 22.83 | 22.83 | 22.83 | 71,420,600 | +0.27(+1.18%) |
Oct 25, 2012 | 22.81 | 22.82 | 22.54 | 22.56 | 66,824,120 | -0.02(-0.08%) |
Oct 24, 2012 | 22.79 | 22.82 | 22.55 | 22.58 | 65,888,852 | -0.12(-0.52%) |
Oct 23, 2012 | 22.47 | 22.82 | 22.46 | 22.69 | 79,607,456 | -0.48(-2.07%) |
Oct 19, 2012 | 23.51 | 23.53 | 23.06 | 23.17 | 111,817,240 | -0.69(-2.90%) |
Oct 18, 2012 | 23.99 | 24.06 | 23.68 | 23.87 | 72,768,552 | -0.08(-0.32%) |
Oct 17, 2012 | 23.71 | 23.98 | 23.54 | 23.94 | 54,632,308 | +0.08(+0.34%) |
Oct 16, 2012 | 23.83 | 24.06 | 23.72 | 23.86 | 58,999,384 | -0.02(-0.07%) |
Oct 15, 2012 | 23.76 | 24.05 | 23.67 | 23.88 | 52,450,292 | +0.25(+1.06%) |
Oct 12, 2012 | 23.44 | 23.72 | 23.30 | 23.63 | 57,426,580 | +0.20(+0.86%) |
Oct 11, 2012 | 23.64 | 23.67 | 23.36 | 23.42 | 51,274,040 | -0.02(-0.10%) |
Oct 10, 2012 | 23.59 | 23.72 | 23.42 | 23.45 | 58,346,516 | -0.24(-1.02%) |
Oct 09, 2012 | 24.02 | 24.06 | 23.61 | 23.69 | 55,762,924 | -0.40(-1.68%) |
Oct 08, 2012 | 23.98 | 24.21 | 23.91 | 24.10 | 36,769,404 | -0.06(-0.23%) |
Oct 05, 2012 | 24.46 | 24.48 | 24.06 | 24.15 | 50,835,896 | -0.15(-0.60%) |
Oct 04, 2012 | 24.25 | 24.30 | 23.93 | 24.30 | 53,925,932 | +0.14(+0.57%) |
Oct 03, 2012 | 24.07 | 24.27 | 24.01 | 24.16 | 57,659,028 | +0.16(+0.67%) |
Oct 02, 2012 | 24.02 | 24.19 | 23.87 | 24.00 | 52,837,704 | +0.14(+0.58%) |