Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.33 | 27.81 | 27.24 | 27.66 | 867,208 | +0.27(+1.00%) |
Dec 28, 2012 | 27.27 | 27.59 | 27.22 | 27.39 | 948,042 | -0.14(-0.50%) |
Dec 27, 2012 | 27.45 | 27.59 | 27.40 | 27.53 | 1,069,534 | +0.03(+0.10%) |
Dec 26, 2012 | 27.29 | 27.55 | 27.25 | 27.50 | 926,581 | +0.22(+0.82%) |
Dec 24, 2012 | 27.16 | 27.29 | 26.93 | 27.27 | 354,237 | +0.06(+0.21%) |
Dec 21, 2012 | 26.69 | 27.22 | 26.57 | 27.22 | 2,261,446 | +0.07(+0.26%) |
Dec 20, 2012 | 26.86 | 27.15 | 26.84 | 27.15 | 681,308 | +0.26(+0.96%) |
Dec 19, 2012 | 26.80 | 27.01 | 26.58 | 26.89 | 788,446 | +0.07(+0.27%) |
Dec 18, 2012 | 26.43 | 26.83 | 26.35 | 26.81 | 1,116,892 | +0.33(+1.25%) |
Dec 17, 2012 | 26.12 | 26.48 | 26.03 | 26.48 | 746,279 | +0.35(+1.32%) |
Dec 14, 2012 | 26.13 | 26.24 | 26.04 | 26.14 | 476,573 | -0.07(-0.27%) |
Dec 13, 2012 | 26.49 | 26.59 | 26.19 | 26.21 | 873,210 | -0.17(-0.65%) |
Dec 12, 2012 | 26.35 | 26.50 | 26.23 | 26.38 | 985,017 | +0.18(+0.68%) |
Dec 11, 2012 | 26.10 | 26.45 | 26.10 | 26.20 | 1,241,353 | +0.19(+0.74%) |
Dec 10, 2012 | 25.87 | 26.25 | 25.87 | 26.01 | 746,160 | +0.09(+0.36%) |
Dec 07, 2012 | 25.70 | 25.92 | 25.53 | 25.92 | 816,884 | +0.21(+0.83%) |
Dec 06, 2012 | 25.51 | 25.85 | 25.39 | 25.70 | 1,038,539 | +0.14(+0.53%) |
Dec 05, 2012 | 25.89 | 25.95 | 25.33 | 25.57 | 908,707 | -0.29(-1.11%) |
Dec 04, 2012 | 25.82 | 26.00 | 25.74 | 25.85 | 564,352 | -0.17(-0.66%) |
Nov 30, 2012 | 26.10 | 26.17 | 25.93 | 26.03 | 1,337,696 | -0.11(-0.44%) |
Nov 29, 2012 | 26.35 | 26.42 | 26.00 | 26.14 | 785,155 | -0.06(-0.22%) |
Nov 28, 2012 | 25.96 | 26.23 | 25.72 | 26.20 | 895,424 | +0.18(+0.69%) |
Nov 27, 2012 | 26.19 | 26.25 | 25.90 | 26.02 | 987,058 | -0.27(-1.03%) |
Nov 26, 2012 | 26.13 | 26.40 | 26.08 | 26.29 | 662,645 | +0.07(+0.27%) |
Nov 23, 2012 | 25.90 | 26.25 | 25.89 | 26.22 | 417,546 | +0.33(+1.27%) |
Nov 21, 2012 | 25.73 | 25.95 | 25.19 | 25.89 | 577,917 | +0.23(+0.89%) |
Nov 20, 2012 | 25.53 | 25.73 | 25.39 | 25.66 | 796,413 | +0.06(+0.22%) |
Nov 19, 2012 | 24.87 | 25.60 | 24.87 | 25.60 | 1,074,869 | +0.86(+3.46%) |
Nov 16, 2012 | 24.46 | 24.78 | 24.20 | 24.75 | 1,641,092 | +0.35(+1.43%) |
Nov 15, 2012 | 24.67 | 25.05 | 24.32 | 24.40 | 1,943,239 | -0.21(-0.87%) |
Nov 14, 2012 | 25.06 | 25.12 | 24.49 | 24.61 | 1,238,192 | -0.42(-1.68%) |
Nov 13, 2012 | 25.11 | 25.43 | 24.93 | 25.03 | 884,150 | -0.30(-1.18%) |
Nov 12, 2012 | 25.34 | 25.47 | 25.13 | 25.33 | 626,778 | +0.04(+0.17%) |
Nov 09, 2012 | 25.07 | 25.51 | 24.96 | 25.29 | 652,434 | +0.18(+0.71%) |
Nov 08, 2012 | 25.36 | 25.55 | 25.00 | 25.11 | 846,189 | -0.33(-1.29%) |
Nov 07, 2012 | 25.70 | 25.70 | 25.28 | 25.44 | 1,002,313 | -0.41(-1.60%) |
Nov 06, 2012 | 25.63 | 26.00 | 25.58 | 25.85 | 850,694 | +0.27(+1.06%) |
Nov 05, 2012 | 25.63 | 25.93 | 25.28 | 25.58 | 1,332,239 | -0.06(-0.22%) |
Nov 02, 2012 | 25.96 | 26.05 | 25.54 | 25.64 | 1,160,710 | -0.31(-1.18%) |
Nov 01, 2012 | 25.31 | 26.22 | 25.18 | 25.95 | 1,715,417 | +0.76(+3.01%) |
Oct 31, 2012 | 25.39 | 25.67 | 25.01 | 25.19 | 823,360 | -0.02(-0.08%) |
Oct 26, 2012 | 25.46 | 25.21 | 25.21 | 25.21 | 551,789 | -0.15(-0.59%) |
Oct 25, 2012 | 25.13 | 25.40 | 24.89 | 25.36 | 918,283 | +0.36(+1.46%) |
Oct 24, 2012 | 25.48 | 25.48 | 24.98 | 25.00 | 975,160 | -0.26(-1.05%) |
Oct 23, 2012 | 25.48 | 25.53 | 25.02 | 25.26 | 1,164,689 | -0.33(-1.28%) |
Oct 19, 2012 | 25.80 | 25.83 | 25.40 | 25.59 | 1,117,948 | -0.28(-1.08%) |
Oct 18, 2012 | 25.81 | 25.98 | 25.78 | 25.87 | 1,231,380 | -0.08(-0.30%) |
Oct 17, 2012 | 25.35 | 26.11 | 25.35 | 25.95 | 1,268,937 | +0.05(+0.19%) |
Oct 16, 2012 | 24.85 | 26.40 | 24.64 | 25.90 | 3,919,036 | +0.47(+1.85%) |
Oct 15, 2012 | 25.33 | 25.55 | 25.05 | 25.43 | 1,543,439 | +0.29(+1.16%) |
Oct 12, 2012 | 25.36 | 25.47 | 25.06 | 25.13 | 1,312,957 | -0.23(-0.90%) |
Oct 11, 2012 | 25.45 | 25.60 | 25.33 | 25.36 | 629,304 | +0.08(+0.31%) |
Oct 10, 2012 | 25.47 | 25.50 | 25.22 | 25.28 | 495,687 | -0.22(-0.87%) |
Oct 09, 2012 | 25.53 | 25.67 | 25.34 | 25.50 | 892,583 | +0.01(+0.06%) |
Oct 08, 2012 | 25.38 | 25.63 | 25.27 | 25.49 | 1,785,814 | -0.25(-0.97%) |
Oct 05, 2012 | 25.75 | 25.98 | 25.65 | 25.74 | 1,031,523 | +0.05(+0.19%) |
Oct 04, 2012 | 25.76 | 25.87 | 25.65 | 25.69 | 906,543 | +0.12(+0.48%) |
Oct 03, 2012 | 25.57 | 25.74 | 25.54 | 25.57 | 1,212,662 | +0.00(+0.00%) |
Oct 02, 2012 | 25.65 | 25.81 | 25.50 | 25.57 | 1,040,662 | +0.09(+0.34%) |