Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.68 | 30.06 | 28.50 | 29.97 | 718,224 | +1.30(+4.54%) |
Dec 28, 2012 | 28.79 | 29.17 | 28.66 | 28.67 | 389,455 | -0.35(-1.20%) |
Dec 27, 2012 | 29.46 | 29.51 | 28.50 | 29.02 | 590,206 | -0.32(-1.09%) |
Dec 26, 2012 | 29.30 | 29.61 | 29.08 | 29.34 | 441,038 | +0.19(+0.64%) |
Dec 24, 2012 | 29.42 | 29.47 | 28.89 | 29.15 | 258,325 | -0.32(-1.09%) |
Dec 21, 2012 | 29.87 | 29.96 | 29.38 | 29.47 | 1,266,643 | -0.46(-1.55%) |
Dec 20, 2012 | 30.19 | 30.33 | 29.58 | 29.94 | 740,655 | +0.04(+0.12%) |
Dec 19, 2012 | 29.70 | 30.27 | 29.70 | 29.90 | 932,695 | +0.38(+1.29%) |
Dec 18, 2012 | 29.51 | 29.67 | 28.92 | 29.52 | 1,439,931 | +0.05(+0.18%) |
Dec 17, 2012 | 28.94 | 29.47 | 28.94 | 29.47 | 716,579 | +0.59(+2.06%) |
Dec 14, 2012 | 28.77 | 29.22 | 28.75 | 28.87 | 508,814 | +0.00(+0.00%) |
Dec 13, 2012 | 28.81 | 29.21 | 28.51 | 28.87 | 730,364 | +0.06(+0.22%) |
Dec 12, 2012 | 29.22 | 29.33 | 28.64 | 28.81 | 1,028,669 | -0.43(-1.45%) |
Dec 11, 2012 | 28.20 | 29.49 | 28.06 | 29.24 | 1,709,806 | +1.33(+4.76%) |
Dec 10, 2012 | 27.61 | 28.15 | 27.28 | 27.91 | 882,250 | +0.32(+1.16%) |
Dec 07, 2012 | 27.59 | 27.92 | 27.35 | 27.59 | 1,051,878 | +0.11(+0.39%) |
Dec 06, 2012 | 27.05 | 27.49 | 26.70 | 27.48 | 1,727,951 | +0.12(+0.42%) |
Dec 05, 2012 | 26.85 | 27.48 | 26.33 | 27.37 | 1,315,168 | +0.61(+2.29%) |
Dec 04, 2012 | 25.99 | 26.78 | 25.90 | 26.76 | 1,004,534 | +1.18(+4.61%) |
Nov 30, 2012 | 25.75 | 25.79 | 25.35 | 25.58 | 781,073 | -0.08(-0.31%) |
Nov 29, 2012 | 25.88 | 25.89 | 25.28 | 25.66 | 860,008 | +0.11(+0.42%) |
Nov 28, 2012 | 25.38 | 25.80 | 25.19 | 25.55 | 671,950 | +0.00(+0.00%) |
Nov 27, 2012 | 26.15 | 26.36 | 25.54 | 25.55 | 578,844 | -0.77(-2.92%) |
Nov 26, 2012 | 26.13 | 26.38 | 25.97 | 26.32 | 997,149 | +0.01(+0.03%) |
Nov 23, 2012 | 25.84 | 26.38 | 25.76 | 26.31 | 303,461 | +0.56(+2.16%) |
Nov 21, 2012 | 25.58 | 25.88 | 25.32 | 25.75 | 341,266 | +0.27(+1.04%) |
Nov 20, 2012 | 25.82 | 25.94 | 25.25 | 25.49 | 548,569 | -0.34(-1.30%) |
Nov 19, 2012 | 25.86 | 26.22 | 25.60 | 25.82 | 565,997 | +0.40(+1.56%) |
Nov 16, 2012 | 25.50 | 25.82 | 25.08 | 25.43 | 1,095,307 | -0.16(-0.62%) |
Nov 15, 2012 | 24.86 | 25.72 | 24.73 | 25.59 | 1,093,030 | +0.73(+2.95%) |
Nov 14, 2012 | 25.79 | 25.90 | 24.74 | 24.85 | 1,392,403 | -0.70(-2.73%) |
Nov 13, 2012 | 25.38 | 26.48 | 25.20 | 25.55 | 1,293,480 | -0.12(-0.48%) |
Nov 12, 2012 | 25.77 | 26.06 | 24.98 | 25.67 | 1,052,260 | -0.04(-0.17%) |
Nov 09, 2012 | 26.12 | 26.80 | 25.54 | 25.72 | 1,713,966 | -1.02(-3.80%) |
Nov 08, 2012 | 27.37 | 27.49 | 26.60 | 26.73 | 661,010 | -0.60(-2.20%) |
Nov 07, 2012 | 28.32 | 28.34 | 27.29 | 27.34 | 756,022 | -1.41(-4.92%) |
Nov 06, 2012 | 28.73 | 28.92 | 28.24 | 28.75 | 578,422 | +0.34(+1.18%) |
Nov 05, 2012 | 28.12 | 28.47 | 27.86 | 28.41 | 378,852 | +0.29(+1.04%) |
Nov 02, 2012 | 29.17 | 29.17 | 28.11 | 28.12 | 1,010,529 | -1.01(-3.46%) |
Nov 01, 2012 | 27.66 | 29.16 | 27.66 | 29.13 | 1,128,835 | +1.62(+5.88%) |
Oct 31, 2012 | 27.27 | 27.58 | 27.19 | 27.51 | 576,166 | +0.30(+1.10%) |
Oct 26, 2012 | 27.40 | 27.21 | 27.21 | 27.21 | 497,855 | -0.21(-0.77%) |
Oct 25, 2012 | 27.59 | 27.76 | 27.15 | 27.42 | 478,367 | +0.19(+0.71%) |
Oct 24, 2012 | 27.64 | 27.66 | 26.96 | 27.23 | 477,394 | -0.26(-0.93%) |
Oct 23, 2012 | 27.04 | 27.62 | 26.85 | 27.49 | 468,247 | +0.10(+0.35%) |
Oct 19, 2012 | 28.15 | 28.23 | 27.02 | 27.39 | 1,393,211 | -0.96(-3.40%) |
Oct 18, 2012 | 28.68 | 29.07 | 28.14 | 28.35 | 899,170 | -0.35(-1.23%) |
Oct 17, 2012 | 28.48 | 29.22 | 27.70 | 28.71 | 1,072,804 | +0.79(+2.82%) |
Oct 16, 2012 | 27.90 | 28.01 | 27.51 | 27.92 | 717,370 | +0.11(+0.38%) |
Oct 15, 2012 | 26.85 | 27.90 | 26.85 | 27.81 | 937,436 | +1.05(+3.93%) |
Oct 12, 2012 | 27.48 | 27.65 | 26.70 | 26.76 | 738,136 | -0.65(-2.39%) |
Oct 11, 2012 | 27.47 | 27.66 | 27.11 | 27.42 | 625,726 | +0.24(+0.88%) |
Oct 10, 2012 | 26.66 | 27.92 | 26.66 | 27.18 | 1,126,372 | +0.53(+1.99%) |
Oct 09, 2012 | 28.10 | 28.19 | 26.61 | 26.65 | 1,698,042 | -1.50(-5.34%) |
Oct 08, 2012 | 28.37 | 28.59 | 28.14 | 28.15 | 539,473 | -0.39(-1.36%) |
Oct 05, 2012 | 28.67 | 28.85 | 28.32 | 28.54 | 754,555 | +0.14(+0.50%) |
Oct 04, 2012 | 27.84 | 28.41 | 27.67 | 28.40 | 889,076 | +0.70(+2.52%) |
Oct 03, 2012 | 27.87 | 28.12 | 27.51 | 27.70 | 529,123 | -0.12(-0.44%) |
Oct 02, 2012 | 27.82 | 27.90 | 27.45 | 27.82 | 679,300 | +0.17(+0.61%) |