Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.30 | 26.09 | 24.30 | 25.95 | 1,022,286 | +1.03(+4.13%) |
Dec 28, 2012 | 24.72 | 25.24 | 24.20 | 24.92 | 676,596 | -0.05(-0.20%) |
Dec 27, 2012 | 24.54 | 25.15 | 23.92 | 24.97 | 782,167 | +0.53(+2.17%) |
Dec 26, 2012 | 25.83 | 25.83 | 24.30 | 24.44 | 1,313,066 | -1.35(-5.23%) |
Dec 24, 2012 | 25.56 | 26.01 | 25.20 | 25.79 | 370,754 | +0.18(+0.70%) |
Dec 21, 2012 | 26.27 | 26.47 | 25.45 | 25.61 | 2,305,102 | -0.75(-2.85%) |
Dec 20, 2012 | 27.56 | 27.70 | 26.12 | 26.36 | 970,286 | -0.75(-2.77%) |
Dec 19, 2012 | 26.83 | 28.09 | 26.77 | 27.11 | 2,956,177 | +0.33(+1.23%) |
Dec 18, 2012 | 25.97 | 26.90 | 25.92 | 26.78 | 1,223,254 | +0.84(+3.24%) |
Dec 17, 2012 | 25.32 | 26.00 | 25.30 | 25.94 | 1,210,541 | +1.28(+5.19%) |
Dec 14, 2012 | 23.93 | 24.67 | 23.86 | 24.66 | 942,290 | +0.60(+2.49%) |
Dec 13, 2012 | 24.02 | 24.49 | 23.65 | 24.06 | 1,543,510 | +0.96(+4.16%) |
Dec 12, 2012 | 23.08 | 23.77 | 22.90 | 23.10 | 974,568 | +0.01(+0.04%) |
Dec 11, 2012 | 22.75 | 23.35 | 22.68 | 23.09 | 1,084,837 | +0.55(+2.44%) |
Dec 10, 2012 | 23.84 | 24.12 | 22.31 | 22.54 | 1,902,987 | -1.29(-5.41%) |
Dec 07, 2012 | 24.57 | 25.04 | 23.15 | 23.83 | 2,134,419 | -0.83(-3.37%) |
Dec 06, 2012 | 27.04 | 27.11 | 24.53 | 24.66 | 3,603,635 | -2.34(-8.67%) |
Dec 05, 2012 | 29.59 | 29.70 | 26.63 | 27.00 | 4,115,055 | +0.19(+0.71%) |
Dec 04, 2012 | 26.63 | 27.21 | 25.55 | 26.81 | 2,641,908 | +0.78(+3.00%) |
Nov 30, 2012 | 25.66 | 26.24 | 25.36 | 26.03 | 990,202 | +0.49(+1.92%) |
Nov 29, 2012 | 26.40 | 26.95 | 25.41 | 25.54 | 969,541 | -0.53(-2.03%) |
Nov 28, 2012 | 25.39 | 26.39 | 24.95 | 26.07 | 1,061,129 | +0.61(+2.40%) |
Nov 27, 2012 | 26.44 | 27.25 | 25.26 | 25.46 | 1,019,278 | -1.06(-4.00%) |
Nov 26, 2012 | 26.91 | 26.93 | 25.72 | 26.52 | 699,261 | -0.22(-0.82%) |
Nov 23, 2012 | 26.64 | 27.15 | 26.40 | 26.74 | 307,552 | +0.16(+0.60%) |
Nov 21, 2012 | 26.08 | 26.66 | 25.50 | 26.58 | 537,339 | +0.49(+1.88%) |
Nov 20, 2012 | 25.69 | 26.18 | 25.50 | 26.09 | 320,978 | +0.19(+0.73%) |
Nov 19, 2012 | 25.15 | 25.97 | 24.97 | 25.90 | 640,614 | +1.13(+4.56%) |
Nov 16, 2012 | 24.45 | 25.37 | 24.24 | 24.77 | 987,070 | +0.82(+3.42%) |
Nov 15, 2012 | 24.39 | 24.46 | 23.76 | 23.95 | 807,313 | -0.50(-2.04%) |
Nov 14, 2012 | 24.85 | 25.34 | 24.39 | 24.45 | 1,164,280 | -0.15(-0.61%) |
Nov 13, 2012 | 24.68 | 24.86 | 24.17 | 24.60 | 938,345 | -0.32(-1.28%) |
Nov 12, 2012 | 25.31 | 25.40 | 24.53 | 24.92 | 927,907 | -0.33(-1.31%) |
Nov 09, 2012 | 24.91 | 25.41 | 24.37 | 25.25 | 843,635 | +0.15(+0.60%) |
Nov 08, 2012 | 26.01 | 26.24 | 25.03 | 25.10 | 1,004,375 | -1.09(-4.16%) |
Nov 07, 2012 | 26.79 | 26.97 | 26.05 | 26.19 | 830,884 | -0.81(-3.00%) |
Nov 06, 2012 | 28.03 | 28.17 | 26.52 | 27.00 | 1,438,878 | -0.54(-1.97%) |
Nov 05, 2012 | 27.95 | 28.09 | 27.09 | 27.54 | 980,589 | -0.33(-1.18%) |
Nov 02, 2012 | 29.33 | 29.72 | 27.80 | 27.87 | 1,001,982 | -1.43(-4.88%) |
Nov 01, 2012 | 29.59 | 30.47 | 28.91 | 29.30 | 858,442 | -0.23(-0.78%) |
Oct 31, 2012 | 29.01 | 29.91 | 28.29 | 29.53 | 730,837 | +0.23(+0.78%) |
Oct 26, 2012 | 29.52 | 29.30 | 29.30 | 29.30 | 889,700 | -0.15(-0.51%) |
Oct 25, 2012 | 29.70 | 29.97 | 28.94 | 29.45 | 699,037 | -0.06(-0.20%) |
Oct 24, 2012 | 29.99 | 30.38 | 29.20 | 29.51 | 685,199 | +0.19(+0.65%) |
Oct 23, 2012 | 28.00 | 29.50 | 27.91 | 29.32 | 1,162,284 | -0.06(-0.20%) |
Oct 19, 2012 | 30.16 | 30.50 | 28.90 | 29.38 | 1,183,895 | -0.86(-2.84%) |
Oct 18, 2012 | 30.66 | 30.66 | 29.62 | 30.24 | 1,250,627 | -0.55(-1.79%) |
Oct 17, 2012 | 30.71 | 30.94 | 30.08 | 30.79 | 952,498 | +0.05(+0.16%) |
Oct 16, 2012 | 30.13 | 30.86 | 29.61 | 30.74 | 1,320,108 | +0.86(+2.88%) |
Oct 15, 2012 | 29.30 | 29.96 | 28.83 | 29.88 | 971,968 | +0.64(+2.19%) |
Oct 12, 2012 | 30.24 | 30.70 | 28.87 | 29.24 | 1,170,251 | -0.50(-1.68%) |
Oct 11, 2012 | 30.30 | 31.00 | 29.61 | 29.74 | 795,419 | -0.28(-0.93%) |
Oct 10, 2012 | 30.07 | 30.56 | 29.35 | 30.02 | 825,267 | +0.09(+0.30%) |
Oct 09, 2012 | 31.31 | 31.34 | 29.77 | 29.93 | 1,018,662 | -1.43(-4.56%) |
Oct 08, 2012 | 30.94 | 31.50 | 30.83 | 31.36 | 358,608 | +0.08(+0.26%) |
Oct 05, 2012 | 31.20 | 31.77 | 30.90 | 31.28 | 337,907 | +0.15(+0.48%) |
Oct 04, 2012 | 30.62 | 31.19 | 30.22 | 31.13 | 729,847 | +0.73(+2.40%) |
Oct 03, 2012 | 30.57 | 30.95 | 30.00 | 30.40 | 507,163 | -0.13(-0.43%) |
Oct 02, 2012 | 31.44 | 32.00 | 30.47 | 30.53 | 867,773 | -0.96(-3.05%) |