Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.54 | 27.92 | 27.38 | 27.91 | 1,468,578 | +0.43(+1.56%) |
Dec 28, 2012 | 27.72 | 27.83 | 27.49 | 27.49 | 1,092,788 | -0.38(-1.36%) |
Dec 27, 2012 | 28.05 | 28.15 | 27.50 | 27.86 | 1,287,372 | -0.14(-0.51%) |
Dec 26, 2012 | 28.14 | 28.25 | 27.91 | 28.01 | 810,514 | -0.14(-0.48%) |
Dec 24, 2012 | 28.19 | 28.36 | 28.09 | 28.14 | 466,303 | -0.09(-0.33%) |
Dec 21, 2012 | 28.43 | 28.51 | 28.08 | 28.24 | 4,953,190 | -0.37(-1.29%) |
Dec 20, 2012 | 28.88 | 28.88 | 28.46 | 28.60 | 1,475,922 | +0.14(+0.49%) |
Dec 19, 2012 | 28.68 | 28.73 | 28.45 | 28.46 | 1,115,071 | -0.13(-0.45%) |
Dec 18, 2012 | 28.38 | 28.61 | 28.29 | 28.59 | 2,014,623 | +0.32(+1.12%) |
Dec 17, 2012 | 28.16 | 28.42 | 28.01 | 28.27 | 1,644,106 | +0.32(+1.15%) |
Dec 14, 2012 | 28.13 | 28.16 | 27.80 | 27.95 | 1,560,184 | -0.18(-0.63%) |
Dec 13, 2012 | 28.54 | 28.66 | 28.09 | 28.13 | 3,285,738 | -0.50(-1.75%) |
Dec 12, 2012 | 28.72 | 28.90 | 28.60 | 28.63 | 860,988 | -0.04(-0.12%) |
Dec 11, 2012 | 28.81 | 28.82 | 28.50 | 28.66 | 1,150,600 | +0.04(+0.12%) |
Dec 10, 2012 | 28.74 | 28.80 | 28.35 | 28.63 | 1,319,380 | +0.06(+0.20%) |
Dec 07, 2012 | 28.71 | 28.76 | 28.28 | 28.57 | 955,040 | -0.08(-0.27%) |
Dec 06, 2012 | 28.57 | 28.73 | 28.50 | 28.65 | 735,263 | +0.08(+0.27%) |
Dec 05, 2012 | 28.57 | 28.67 | 28.39 | 28.57 | 917,516 | +0.06(+0.20%) |
Dec 04, 2012 | 28.59 | 28.71 | 28.43 | 28.52 | 716,071 | -0.07(-0.25%) |
Nov 30, 2012 | 28.59 | 28.65 | 28.41 | 28.59 | 1,451,744 | +0.06(+0.20%) |
Nov 29, 2012 | 28.58 | 28.64 | 28.31 | 28.53 | 883,495 | +0.05(+0.17%) |
Nov 28, 2012 | 28.16 | 28.50 | 28.00 | 28.48 | 531,605 | +0.23(+0.82%) |
Nov 27, 2012 | 28.32 | 28.46 | 28.11 | 28.25 | 1,097,286 | -0.06(-0.20%) |
Nov 26, 2012 | 28.16 | 28.42 | 28.13 | 28.30 | 886,313 | -0.14(-0.50%) |
Nov 23, 2012 | 28.36 | 28.45 | 28.10 | 28.45 | 374,707 | +0.30(+1.08%) |
Nov 21, 2012 | 28.06 | 28.20 | 27.91 | 28.14 | 621,051 | +0.00(+0.00%) |
Nov 20, 2012 | 27.97 | 28.16 | 27.82 | 28.14 | 948,256 | +0.18(+0.66%) |
Nov 19, 2012 | 27.87 | 28.00 | 27.76 | 27.96 | 1,168,970 | +0.36(+1.31%) |
Nov 16, 2012 | 27.14 | 28.01 | 26.82 | 27.60 | 2,932,400 | +0.57(+2.11%) |
Nov 15, 2012 | 26.89 | 27.23 | 26.78 | 27.03 | 833,305 | +0.26(+0.98%) |
Nov 14, 2012 | 27.29 | 27.51 | 26.72 | 26.77 | 843,345 | -0.37(-1.35%) |
Nov 13, 2012 | 27.37 | 27.61 | 27.12 | 27.13 | 870,847 | -0.28(-1.03%) |
Nov 12, 2012 | 27.60 | 27.61 | 27.23 | 27.42 | 1,075,721 | -0.17(-0.61%) |
Nov 09, 2012 | 27.54 | 27.75 | 27.42 | 27.59 | 1,085,915 | +0.08(+0.31%) |
Nov 08, 2012 | 27.39 | 27.82 | 27.39 | 27.50 | 1,016,828 | -0.05(-0.18%) |
Nov 07, 2012 | 28.00 | 28.00 | 27.25 | 27.55 | 957,404 | -0.56(-2.01%) |
Nov 06, 2012 | 27.76 | 28.16 | 27.70 | 28.11 | 1,117,927 | +0.44(+1.58%) |
Nov 05, 2012 | 27.44 | 27.78 | 27.25 | 27.68 | 841,231 | +0.12(+0.44%) |
Nov 02, 2012 | 28.26 | 28.26 | 27.55 | 27.56 | 2,066,118 | -0.50(-1.79%) |
Nov 01, 2012 | 28.10 | 28.25 | 27.93 | 28.06 | 974,542 | -0.05(-0.18%) |
Oct 31, 2012 | 26.08 | 28.58 | 26.08 | 28.11 | 2,029,949 | -0.54(-1.90%) |
Oct 26, 2012 | 28.22 | 28.65 | 28.65 | 28.65 | 1,658,959 | +0.47(+1.68%) |
Oct 25, 2012 | 28.07 | 28.21 | 28.00 | 28.18 | 1,154,585 | +0.34(+1.22%) |
Oct 24, 2012 | 27.90 | 27.99 | 27.80 | 27.84 | 760,047 | +0.01(+0.05%) |
Oct 23, 2012 | 27.70 | 27.91 | 27.51 | 27.82 | 856,428 | -0.06(-0.23%) |
Oct 19, 2012 | 28.01 | 28.08 | 27.70 | 27.89 | 1,480,013 | -0.21(-0.75%) |
Oct 18, 2012 | 27.83 | 28.16 | 27.76 | 28.10 | 1,015,327 | +0.29(+1.04%) |
Oct 17, 2012 | 27.66 | 27.85 | 27.55 | 27.81 | 879,593 | +0.25(+0.92%) |
Oct 16, 2012 | 27.48 | 27.63 | 27.38 | 27.56 | 723,826 | +0.29(+1.06%) |
Oct 15, 2012 | 26.95 | 27.31 | 26.95 | 27.27 | 876,256 | +0.18(+0.65%) |
Oct 12, 2012 | 27.27 | 27.40 | 26.98 | 27.09 | 682,625 | -0.18(-0.67%) |
Oct 11, 2012 | 27.34 | 27.44 | 27.23 | 27.27 | 739,602 | +0.12(+0.44%) |
Oct 10, 2012 | 27.02 | 27.32 | 27.02 | 27.15 | 607,477 | +0.04(+0.13%) |
Oct 09, 2012 | 27.33 | 27.37 | 27.10 | 27.12 | 737,381 | -0.18(-0.67%) |
Oct 08, 2012 | 27.24 | 27.38 | 27.19 | 27.30 | 605,038 | -0.01(-0.03%) |
Oct 05, 2012 | 27.22 | 27.48 | 27.09 | 27.31 | 583,268 | +0.15(+0.55%) |
Oct 04, 2012 | 26.91 | 27.23 | 26.84 | 27.16 | 880,452 | +0.38(+1.42%) |
Oct 03, 2012 | 26.70 | 26.94 | 26.61 | 26.78 | 1,032,206 | +0.09(+0.33%) |
Oct 02, 2012 | 26.82 | 26.86 | 26.54 | 26.69 | 1,019,907 | -0.00(-0.02%) |