Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.45 | 28.45 | 28.45 | 0 | +0.20(+0.71%) | |
Dec 28, 2012 | 28.22 | 28.43 | 28.05 | 28.25 | 234,218 | -0.09(-0.32%) |
Dec 27, 2012 | 28.01 | 28.35 | 27.95 | 28.34 | 302,957 | -0.14(-0.49%) |
Dec 24, 2012 | 28.48 | 28.48 | 28.48 | 0 | +0.13(+0.46%) | |
Dec 21, 2012 | 28.66 | 28.66 | 28.28 | 28.35 | 796,817 | -0.15(-0.53%) |
Dec 20, 2012 | 28.70 | 28.74 | 28.45 | 28.50 | 490,040 | -0.18(-0.63%) |
Dec 19, 2012 | 29.07 | 29.10 | 28.49 | 28.68 | 653,527 | -0.36(-1.24%) |
Dec 18, 2012 | 28.72 | 29.10 | 28.67 | 29.04 | 741,142 | +0.42(+1.47%) |
Dec 17, 2012 | 28.68 | 28.68 | 28.41 | 28.62 | 746,686 | -0.06(-0.21%) |
Dec 14, 2012 | 28.42 | 28.77 | 28.31 | 28.68 | 886,562 | +0.32(+1.13%) |
Dec 13, 2012 | 28.36 | 28.44 | 28.27 | 28.36 | 434,476 | +0.11(+0.39%) |
Dec 12, 2012 | 28.07 | 28.38 | 28.02 | 28.25 | 577,309 | +0.25(+0.89%) |
Dec 11, 2012 | 27.82 | 28.08 | 27.72 | 28.00 | 792,764 | +0.23(+0.83%) |
Dec 10, 2012 | 27.71 | 27.80 | 27.67 | 27.77 | 392,306 | +0.07(+0.25%) |
Dec 07, 2012 | 27.71 | 27.79 | 27.60 | 27.70 | 364,642 | -0.02(-0.07%) |
Dec 06, 2012 | 27.75 | 27.77 | 27.62 | 27.72 | 330,759 | +0.09(+0.33%) |
Dec 05, 2012 | 27.65 | 27.92 | 27.60 | 27.63 | 474,666 | +0.01(+0.04%) |
Dec 04, 2012 | 27.94 | 28.05 | 27.52 | 27.62 | 690,833 | -0.51(-1.81%) |
Nov 30, 2012 | 27.76 | 28.19 | 27.68 | 28.13 | 1,436,932 | +0.38(+1.37%) |
Nov 29, 2012 | 27.81 | 27.86 | 27.72 | 27.75 | 570,292 | -0.06(-0.22%) |
Nov 28, 2012 | 27.75 | 27.91 | 27.67 | 27.81 | 790,376 | +0.02(+0.07%) |
Nov 27, 2012 | 28.14 | 28.17 | 27.76 | 27.79 | 505,091 | -0.38(-1.35%) |
Nov 26, 2012 | 28.15 | 28.21 | 27.84 | 28.17 | 308,280 | +0.07(+0.25%) |
Nov 24, 2012 | 27.79 | 28.20 | 27.67 | 28.10 | 451,864 | +0.00(+0.00%) |
Nov 23, 2012 | 27.79 | 28.20 | 27.67 | 28.10 | 451,864 | +0.46(+1.66%) |
Nov 22, 2012 | 27.64 | 27.83 | 27.64 | 27.64 | 89,103 | -0.04(-0.14%) |
Nov 21, 2012 | 27.62 | 27.79 | 27.54 | 27.68 | 422,126 | -0.11(-0.40%) |
Nov 20, 2012 | 27.80 | 27.84 | 27.66 | 27.79 | 525,713 | +0.10(+0.36%) |
Nov 19, 2012 | 27.59 | 27.72 | 27.44 | 27.69 | 372,557 | +0.37(+1.35%) |
Nov 16, 2012 | 27.06 | 27.36 | 27.04 | 27.32 | 307,803 | +0.20(+0.74%) |
Nov 15, 2012 | 27.13 | 27.24 | 27.01 | 27.12 | 963,895 | -0.12(-0.44%) |
Nov 14, 2012 | 27.40 | 27.49 | 27.20 | 27.24 | 333,498 | -0.09(-0.33%) |
Nov 13, 2012 | 27.28 | 27.54 | 27.24 | 27.33 | 272,647 | +0.04(+0.15%) |
Nov 12, 2012 | 27.48 | 27.48 | 27.23 | 27.29 | 287,714 | -0.08(-0.29%) |
Nov 09, 2012 | 27.29 | 27.50 | 27.16 | 27.37 | 349,124 | +0.03(+0.11%) |
Nov 08, 2012 | 27.70 | 27.70 | 27.15 | 27.34 | 1,049,066 | -0.26(-0.94%) |
Nov 07, 2012 | 28.15 | 28.18 | 27.50 | 27.60 | 1,069,379 | -0.49(-1.74%) |
Nov 06, 2012 | 28.08 | 28.23 | 27.97 | 28.09 | 592,540 | +0.07(+0.25%) |
Nov 05, 2012 | 28.16 | 28.17 | 27.89 | 28.02 | 389,341 | +0.03(+0.11%) |
Nov 02, 2012 | 28.16 | 28.16 | 27.90 | 27.99 | 346,291 | -0.08(-0.29%) |
Nov 01, 2012 | 27.99 | 28.19 | 27.90 | 28.07 | 292,153 | +0.14(+0.50%) |
Oct 31, 2012 | 27.94 | 28.03 | 27.78 | 27.93 | 372,980 | +0.12(+0.43%) |
Oct 30, 2012 | 27.75 | 28.00 | 27.75 | 27.81 | 247,007 | -0.01(-0.04%) |
Oct 29, 2012 | 27.70 | 27.89 | 27.67 | 27.82 | 229,884 | +0.11(+0.40%) |
Oct 26, 2012 | 27.49 | 27.81 | 27.45 | 27.71 | 333,285 | +0.28(+1.02%) |
Oct 25, 2012 | 27.49 | 27.55 | 27.35 | 27.43 | 590,740 | +0.12(+0.44%) |
Oct 24, 2012 | 27.59 | 27.62 | 27.23 | 27.31 | 522,923 | -0.29(-1.05%) |
Oct 23, 2012 | 27.74 | 27.74 | 27.46 | 27.60 | 384,675 | -0.43(-1.53%) |
Oct 19, 2012 | 28.28 | 28.37 | 28.00 | 28.03 | 453,041 | -0.07(-0.25%) |
Oct 18, 2012 | 28.00 | 28.17 | 27.93 | 28.10 | 447,419 | +0.17(+0.61%) |
Oct 17, 2012 | 27.93 | 28.08 | 27.87 | 27.93 | 485,716 | +0.09(+0.32%) |
Oct 16, 2012 | 27.61 | 27.93 | 27.58 | 27.84 | 539,172 | +0.32(+1.16%) |
Oct 15, 2012 | 27.51 | 27.53 | 27.22 | 27.52 | 281,912 | +0.01(+0.04%) |
Oct 12, 2012 | 27.28 | 27.57 | 27.22 | 27.51 | 378,298 | +0.29(+1.07%) |
Oct 11, 2012 | 27.42 | 27.42 | 27.12 | 27.22 | 323,916 | -0.10(-0.37%) |
Oct 10, 2012 | 27.61 | 27.61 | 27.17 | 27.32 | 432,640 | -0.28(-1.01%) |
Oct 09, 2012 | 27.90 | 27.90 | 27.55 | 27.60 | 579,922 | -0.40(-1.43%) |
Oct 05, 2012 | 28.00 | 28.00 | 28.00 | 0 | +0.14(+0.50%) | |
Oct 04, 2012 | 27.76 | 27.98 | 27.72 | 27.86 | 351,820 | +0.15(+0.54%) |
Oct 03, 2012 | 27.70 | 27.80 | 27.67 | 27.71 | 607,393 | +0.08(+0.29%) |
Oct 02, 2012 | 27.64 | 27.85 | 27.58 | 27.63 | 503,071 | +0.03(+0.11%) |