Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.44 | 28.96 | 28.20 | 28.95 | 423,333 | +0.47(+1.65%) |
Dec 28, 2012 | 28.38 | 28.81 | 28.17 | 28.48 | 457,099 | -0.04(-0.14%) |
Dec 27, 2012 | 28.55 | 28.63 | 28.03 | 28.52 | 262,570 | -0.07(-0.24%) |
Dec 26, 2012 | 28.90 | 28.99 | 28.50 | 28.59 | 279,275 | -0.27(-0.94%) |
Dec 24, 2012 | 28.94 | 28.96 | 28.63 | 28.86 | 146,614 | -0.13(-0.45%) |
Dec 21, 2012 | 28.42 | 29.01 | 28.16 | 28.99 | 1,536,513 | +0.13(+0.45%) |
Dec 20, 2012 | 28.71 | 28.88 | 28.39 | 28.86 | 463,884 | +0.24(+0.84%) |
Dec 19, 2012 | 28.61 | 28.72 | 28.32 | 28.62 | 383,258 | +0.12(+0.42%) |
Dec 18, 2012 | 28.48 | 28.79 | 28.38 | 28.50 | 404,812 | +0.12(+0.42%) |
Dec 17, 2012 | 28.13 | 28.44 | 27.94 | 28.38 | 411,395 | +0.36(+1.28%) |
Dec 14, 2012 | 27.90 | 28.20 | 27.75 | 28.02 | 365,606 | -0.03(-0.11%) |
Dec 13, 2012 | 28.44 | 28.59 | 27.94 | 28.05 | 449,131 | -0.41(-1.44%) |
Dec 12, 2012 | 28.89 | 28.89 | 28.33 | 28.46 | 303,695 | -0.24(-0.84%) |
Dec 11, 2012 | 28.28 | 28.75 | 28.21 | 28.70 | 313,855 | +0.58(+2.06%) |
Dec 10, 2012 | 27.98 | 28.18 | 27.71 | 28.12 | 436,456 | +0.13(+0.46%) |
Dec 07, 2012 | 28.00 | 28.00 | 27.74 | 27.99 | 147,004 | +0.02(+0.07%) |
Dec 06, 2012 | 27.96 | 28.00 | 27.82 | 27.97 | 439,067 | +0.00(+0.00%) |
Dec 05, 2012 | 28.00 | 28.00 | 27.64 | 27.97 | 406,239 | +0.00(+0.00%) |
Dec 04, 2012 | 27.76 | 28.00 | 27.57 | 27.97 | 402,080 | +0.62(+2.27%) |
Nov 30, 2012 | 28.00 | 28.08 | 27.27 | 27.35 | 1,027,402 | -0.51(-1.83%) |
Nov 29, 2012 | 28.41 | 29.68 | 27.51 | 27.86 | 2,688,211 | +2.94(+11.80%) |
Nov 28, 2012 | 24.73 | 25.05 | 24.26 | 24.92 | 763,243 | -0.01(-0.04%) |
Nov 27, 2012 | 24.66 | 25.18 | 24.46 | 24.93 | 616,454 | +0.16(+0.65%) |
Nov 26, 2012 | 24.67 | 24.94 | 24.59 | 24.77 | 628,733 | +0.04(+0.16%) |
Nov 23, 2012 | 24.29 | 24.81 | 24.25 | 24.73 | 142,374 | +0.59(+2.44%) |
Nov 21, 2012 | 24.22 | 24.42 | 24.06 | 24.14 | 263,008 | +0.04(+0.17%) |
Nov 20, 2012 | 24.16 | 24.27 | 23.92 | 24.10 | 298,176 | -0.17(-0.70%) |
Nov 19, 2012 | 23.72 | 24.33 | 23.50 | 24.27 | 408,208 | +0.89(+3.81%) |
Nov 16, 2012 | 23.44 | 23.78 | 22.95 | 23.38 | 366,886 | -0.12(-0.51%) |
Nov 15, 2012 | 23.92 | 24.39 | 23.43 | 23.50 | 339,944 | -0.36(-1.51%) |
Nov 14, 2012 | 24.37 | 24.65 | 23.86 | 23.86 | 254,168 | -0.36(-1.49%) |
Nov 13, 2012 | 24.33 | 24.76 | 24.19 | 24.22 | 140,984 | -0.22(-0.90%) |
Nov 12, 2012 | 24.77 | 24.77 | 24.18 | 24.44 | 209,317 | -0.26(-1.05%) |
Nov 09, 2012 | 24.42 | 25.04 | 24.41 | 24.70 | 273,342 | +0.17(+0.69%) |
Nov 08, 2012 | 24.84 | 25.01 | 24.53 | 24.53 | 254,732 | -0.29(-1.17%) |
Nov 07, 2012 | 25.57 | 25.86 | 24.59 | 24.82 | 486,799 | -1.10(-4.24%) |
Nov 06, 2012 | 25.70 | 26.18 | 25.70 | 25.92 | 562,300 | +0.33(+1.29%) |
Nov 05, 2012 | 24.84 | 25.69 | 24.84 | 25.59 | 303,799 | +0.67(+2.69%) |
Nov 02, 2012 | 25.95 | 25.95 | 24.90 | 24.92 | 371,675 | -0.97(-3.75%) |
Nov 01, 2012 | 24.96 | 26.18 | 24.85 | 25.89 | 547,233 | +0.92(+3.68%) |
Oct 31, 2012 | 24.96 | 25.00 | 24.59 | 24.97 | 272,087 | +0.04(+0.16%) |
Oct 26, 2012 | 24.89 | 24.93 | 24.93 | 24.93 | 180,900 | +0.12(+0.48%) |
Oct 25, 2012 | 24.63 | 24.81 | 24.38 | 24.81 | 504,617 | +0.27(+1.10%) |
Oct 24, 2012 | 24.80 | 24.92 | 24.37 | 24.54 | 600,922 | -0.05(-0.20%) |
Oct 23, 2012 | 24.17 | 24.74 | 24.01 | 24.59 | 278,238 | +0.12(+0.49%) |
Oct 19, 2012 | 24.68 | 24.74 | 24.17 | 24.47 | 415,540 | -0.29(-1.17%) |
Oct 18, 2012 | 24.87 | 24.91 | 24.61 | 24.76 | 346,400 | -0.14(-0.56%) |
Oct 17, 2012 | 24.36 | 24.99 | 24.25 | 24.90 | 466,931 | +0.39(+1.59%) |
Oct 16, 2012 | 23.92 | 24.53 | 23.81 | 24.51 | 507,326 | +0.74(+3.11%) |
Oct 15, 2012 | 23.54 | 23.91 | 23.50 | 23.77 | 227,135 | +0.25(+1.06%) |
Oct 12, 2012 | 23.90 | 24.01 | 23.48 | 23.52 | 235,537 | -0.41(-1.71%) |
Oct 11, 2012 | 24.14 | 24.19 | 23.74 | 23.93 | 236,310 | +0.00(+0.00%) |
Oct 10, 2012 | 24.32 | 24.38 | 23.85 | 23.93 | 248,151 | -0.40(-1.64%) |
Oct 09, 2012 | 24.84 | 24.85 | 24.15 | 24.33 | 346,403 | -0.55(-2.21%) |
Oct 08, 2012 | 25.25 | 25.45 | 24.79 | 24.88 | 283,793 | -0.53(-2.09%) |
Oct 05, 2012 | 25.66 | 25.99 | 25.36 | 25.41 | 355,446 | -0.09(-0.35%) |
Oct 04, 2012 | 25.28 | 25.52 | 25.02 | 25.50 | 439,888 | +0.41(+1.63%) |
Oct 03, 2012 | 25.53 | 25.60 | 25.00 | 25.09 | 859,409 | +0.40(+1.62%) |
Oct 02, 2012 | 24.99 | 25.06 | 24.50 | 24.69 | 417,594 | -0.20(-0.80%) |