Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.83 | 28.27 | 27.81 | 28.24 | 106,703 | +0.31(+1.12%) |
Dec 28, 2012 | 28.05 | 28.16 | 27.87 | 27.93 | 137,366 | -0.56(-1.96%) |
Dec 27, 2012 | 28.59 | 28.64 | 28.22 | 28.48 | 98,164 | +0.22(+0.76%) |
Dec 26, 2012 | 28.26 | 28.44 | 27.99 | 28.27 | 173,812 | -0.01(-0.02%) |
Dec 24, 2012 | 28.44 | 28.46 | 28.24 | 28.27 | 58,497 | -0.15(-0.54%) |
Dec 21, 2012 | 28.41 | 28.49 | 28.33 | 28.43 | 145,733 | -0.48(-1.65%) |
Dec 20, 2012 | 28.85 | 28.90 | 28.74 | 28.90 | 183,483 | +0.37(+1.31%) |
Dec 19, 2012 | 28.66 | 28.78 | 28.50 | 28.53 | 231,647 | +0.09(+0.31%) |
Dec 18, 2012 | 28.32 | 28.44 | 28.26 | 28.44 | 107,008 | +0.39(+1.39%) |
Dec 17, 2012 | 28.02 | 28.07 | 27.93 | 28.05 | 117,613 | +0.00(+0.00%) |
Dec 14, 2012 | 27.97 | 28.15 | 27.94 | 28.05 | 113,019 | +0.14(+0.50%) |
Dec 13, 2012 | 27.77 | 28.03 | 27.77 | 27.91 | 96,892 | +0.22(+0.79%) |
Dec 12, 2012 | 27.80 | 27.91 | 27.61 | 27.69 | 168,125 | -0.18(-0.63%) |
Dec 11, 2012 | 28.06 | 28.14 | 27.84 | 27.87 | 135,469 | +0.20(+0.72%) |
Dec 10, 2012 | 27.72 | 27.75 | 27.62 | 27.67 | 165,413 | +0.01(+0.03%) |
Dec 07, 2012 | 27.63 | 27.68 | 27.45 | 27.66 | 94,344 | -0.08(-0.29%) |
Dec 06, 2012 | 27.86 | 27.86 | 27.69 | 27.75 | 135,471 | +0.10(+0.35%) |
Dec 05, 2012 | 27.57 | 27.76 | 27.53 | 27.65 | 110,038 | +0.23(+0.86%) |
Dec 04, 2012 | 27.27 | 27.42 | 27.19 | 27.42 | 104,363 | -0.01(-0.03%) |
Nov 30, 2012 | 27.20 | 27.44 | 27.20 | 27.42 | 170,705 | +0.04(+0.13%) |
Nov 29, 2012 | 27.11 | 27.51 | 27.08 | 27.39 | 222,931 | +0.65(+2.41%) |
Nov 28, 2012 | 26.40 | 26.76 | 26.24 | 26.74 | 480,025 | +0.26(+0.97%) |
Nov 27, 2012 | 26.43 | 26.62 | 26.41 | 26.48 | 86,396 | -0.23(-0.85%) |
Nov 26, 2012 | 26.65 | 26.72 | 26.56 | 26.71 | 144,892 | +0.09(+0.33%) |
Nov 23, 2012 | 26.34 | 26.63 | 26.34 | 26.62 | 26,712 | +0.43(+1.65%) |
Nov 21, 2012 | 26.18 | 26.23 | 26.09 | 26.19 | 41,649 | +0.04(+0.17%) |
Nov 20, 2012 | 25.93 | 26.16 | 25.93 | 26.15 | 74,778 | +0.10(+0.37%) |
Nov 19, 2012 | 25.90 | 26.15 | 25.88 | 26.05 | 212,121 | +0.47(+1.83%) |
Nov 16, 2012 | 25.71 | 25.74 | 25.38 | 25.58 | 168,001 | -0.53(-2.02%) |
Nov 15, 2012 | 26.15 | 26.32 | 25.93 | 26.11 | 146,582 | +0.21(+0.79%) |
Nov 14, 2012 | 26.24 | 26.26 | 25.88 | 25.90 | 80,144 | -0.38(-1.45%) |
Nov 13, 2012 | 26.20 | 26.57 | 26.20 | 26.29 | 340,121 | +0.10(+0.39%) |
Nov 12, 2012 | 26.32 | 26.37 | 26.12 | 26.18 | 462,375 | -0.02(-0.08%) |
Nov 09, 2012 | 26.12 | 26.32 | 26.07 | 26.21 | 357,676 | -0.12(-0.47%) |
Nov 08, 2012 | 26.51 | 26.57 | 26.27 | 26.33 | 250,323 | +0.10(+0.36%) |
Nov 07, 2012 | 26.54 | 26.56 | 26.18 | 26.23 | 244,008 | -0.81(-2.98%) |
Nov 06, 2012 | 26.85 | 27.06 | 26.82 | 27.04 | 194,832 | +0.40(+1.51%) |
Nov 05, 2012 | 26.40 | 26.65 | 26.36 | 26.64 | 298,785 | -0.09(-0.33%) |
Nov 02, 2012 | 26.77 | 26.78 | 26.58 | 26.73 | 254,860 | -0.18(-0.68%) |
Nov 01, 2012 | 26.89 | 27.09 | 26.74 | 26.91 | 235,449 | +1.69(+6.72%) |
Oct 31, 2012 | 25.58 | 25.67 | 25.05 | 25.22 | 351,549 | -0.32(-1.26%) |
Oct 26, 2012 | 25.66 | 25.54 | 25.54 | 25.54 | 178,613 | -0.08(-0.32%) |
Oct 25, 2012 | 25.73 | 25.78 | 25.54 | 25.62 | 137,192 | +0.21(+0.84%) |
Oct 24, 2012 | 25.57 | 25.60 | 25.36 | 25.41 | 106,701 | +0.17(+0.67%) |
Oct 23, 2012 | 25.35 | 25.35 | 25.14 | 25.24 | 111,790 | -0.30(-1.18%) |
Oct 19, 2012 | 25.77 | 25.77 | 25.49 | 25.54 | 101,820 | -0.65(-2.49%) |
Oct 18, 2012 | 26.25 | 26.46 | 26.16 | 26.19 | 100,901 | -0.01(-0.03%) |
Oct 17, 2012 | 26.15 | 26.40 | 26.14 | 26.20 | 184,035 | +0.21(+0.82%) |
Oct 16, 2012 | 25.82 | 26.01 | 25.82 | 25.99 | 104,708 | +0.43(+1.66%) |
Oct 15, 2012 | 25.51 | 25.62 | 25.45 | 25.56 | 155,786 | -0.23(-0.88%) |
Oct 12, 2012 | 25.85 | 25.94 | 25.71 | 25.79 | 111,240 | -0.08(-0.31%) |
Oct 11, 2012 | 25.97 | 26.09 | 25.86 | 25.87 | 83,787 | +0.08(+0.31%) |
Oct 10, 2012 | 25.90 | 25.95 | 25.73 | 25.79 | 149,806 | -0.23(-0.87%) |
Oct 09, 2012 | 26.07 | 26.18 | 25.90 | 26.01 | 298,716 | -0.76(-2.82%) |
Oct 08, 2012 | 26.73 | 26.80 | 26.64 | 26.77 | 237,078 | -0.81(-2.95%) |
Oct 05, 2012 | 27.87 | 27.90 | 27.51 | 27.58 | 784,801 | +0.01(+0.05%) |
Oct 04, 2012 | 27.38 | 27.58 | 27.34 | 27.57 | 72,095 | +0.21(+0.78%) |
Oct 03, 2012 | 27.42 | 27.50 | 27.31 | 27.36 | 147,242 | -0.07(-0.27%) |
Oct 02, 2012 | 27.44 | 27.55 | 27.37 | 27.43 | 104,994 | +0.21(+0.75%) |