Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.43 | 27.91 | 27.43 | 27.90 | 81,106 | +0.33(+1.20%) |
Dec 28, 2012 | 27.50 | 27.97 | 27.24 | 27.57 | 32,336 | -0.13(-0.47%) |
Dec 27, 2012 | 27.74 | 27.86 | 27.46 | 27.70 | 64,231 | -0.12(-0.43%) |
Dec 26, 2012 | 28.26 | 28.26 | 27.72 | 27.82 | 34,717 | -0.17(-0.61%) |
Dec 24, 2012 | 28.00 | 28.25 | 27.95 | 27.99 | 46,521 | -0.07(-0.25%) |
Dec 21, 2012 | 28.56 | 28.73 | 27.74 | 28.06 | 167,903 | -0.97(-3.34%) |
Dec 20, 2012 | 28.41 | 29.07 | 27.93 | 29.03 | 128,154 | +0.58(+2.04%) |
Dec 19, 2012 | 28.70 | 28.70 | 27.94 | 28.45 | 96,732 | -0.31(-1.08%) |
Dec 18, 2012 | 28.00 | 28.78 | 27.09 | 28.76 | 170,883 | +0.85(+3.05%) |
Dec 17, 2012 | 26.12 | 27.91 | 25.98 | 27.91 | 111,437 | +2.04(+7.89%) |
Dec 14, 2012 | 26.34 | 26.34 | 25.37 | 25.87 | 93,689 | -0.55(-2.08%) |
Dec 13, 2012 | 27.02 | 27.17 | 26.07 | 26.42 | 70,292 | -0.48(-1.78%) |
Dec 12, 2012 | 27.86 | 27.86 | 26.50 | 26.90 | 88,845 | -0.94(-3.38%) |
Dec 11, 2012 | 27.85 | 28.00 | 27.59 | 27.84 | 51,082 | +0.33(+1.20%) |
Dec 10, 2012 | 27.76 | 28.10 | 27.29 | 27.51 | 50,143 | -0.01(-0.04%) |
Dec 07, 2012 | 28.32 | 28.32 | 27.12 | 27.52 | 72,031 | -0.58(-2.06%) |
Dec 06, 2012 | 28.74 | 28.74 | 28.00 | 28.10 | 106,358 | -0.45(-1.58%) |
Dec 05, 2012 | 28.84 | 28.90 | 28.32 | 28.55 | 125,904 | -0.11(-0.38%) |
Dec 04, 2012 | 28.66 | 28.96 | 28.38 | 28.66 | 244,707 | +0.25(+0.88%) |
Nov 30, 2012 | 28.16 | 28.54 | 28.08 | 28.41 | 146,915 | +0.40(+1.43%) |
Nov 29, 2012 | 28.40 | 28.50 | 27.50 | 28.01 | 182,176 | +0.02(+0.07%) |
Nov 28, 2012 | 27.63 | 28.06 | 27.51 | 27.99 | 196,621 | +0.36(+1.30%) |
Nov 27, 2012 | 28.15 | 28.45 | 27.43 | 27.63 | 165,484 | -0.41(-1.46%) |
Nov 26, 2012 | 28.14 | 28.25 | 27.25 | 28.04 | 187,424 | +0.08(+0.29%) |
Nov 23, 2012 | 27.54 | 28.19 | 27.23 | 27.96 | 74,983 | +0.72(+2.64%) |
Nov 21, 2012 | 26.10 | 27.45 | 25.76 | 27.24 | 188,828 | +1.38(+5.34%) |
Nov 20, 2012 | 24.00 | 26.26 | 24.00 | 25.86 | 392,541 | +2.83(+12.29%) |
Nov 19, 2012 | 22.85 | 23.37 | 22.83 | 23.03 | 218,592 | +0.55(+2.45%) |
Nov 16, 2012 | 22.37 | 22.80 | 21.66 | 22.48 | 26,705 | +0.10(+0.45%) |
Nov 15, 2012 | 22.82 | 22.94 | 21.83 | 22.38 | 41,158 | -0.36(-1.58%) |
Nov 14, 2012 | 22.73 | 23.69 | 22.50 | 22.74 | 133,906 | -0.28(-1.22%) |
Nov 13, 2012 | 23.06 | 23.22 | 22.62 | 23.02 | 52,723 | -0.29(-1.24%) |
Nov 12, 2012 | 23.66 | 23.72 | 22.97 | 23.31 | 24,191 | -0.12(-0.51%) |
Nov 09, 2012 | 23.33 | 23.77 | 23.14 | 23.43 | 20,739 | +0.03(+0.13%) |
Nov 08, 2012 | 23.51 | 23.66 | 23.40 | 23.40 | 25,901 | -0.13(-0.55%) |
Nov 07, 2012 | 23.69 | 23.94 | 23.26 | 23.53 | 82,752 | -0.45(-1.88%) |
Nov 06, 2012 | 23.64 | 24.12 | 23.57 | 23.98 | 128,689 | +0.48(+2.04%) |
Nov 05, 2012 | 23.36 | 23.60 | 23.02 | 23.50 | 37,303 | +0.07(+0.30%) |
Nov 02, 2012 | 23.54 | 23.54 | 23.10 | 23.43 | 30,671 | -0.10(-0.42%) |
Nov 01, 2012 | 23.00 | 23.56 | 22.81 | 23.53 | 114,253 | +0.53(+2.30%) |
Oct 31, 2012 | 22.49 | 23.00 | 22.49 | 23.00 | 76,527 | +0.61(+2.72%) |
Oct 26, 2012 | 21.38 | 22.39 | 22.39 | 22.39 | 48,000 | -0.20(-0.89%) |
Oct 25, 2012 | 23.30 | 23.30 | 22.29 | 22.59 | 35,315 | -0.35(-1.53%) |
Oct 24, 2012 | 23.04 | 23.05 | 22.66 | 22.94 | 39,192 | -0.05(-0.22%) |
Oct 23, 2012 | 22.63 | 23.05 | 22.42 | 22.99 | 242,563 | +1.23(+5.65%) |
Oct 19, 2012 | 22.60 | 22.60 | 21.16 | 21.76 | 54,029 | -1.02(-4.48%) |
Oct 18, 2012 | 22.45 | 22.95 | 22.40 | 22.78 | 160,618 | +0.36(+1.61%) |
Oct 17, 2012 | 22.00 | 22.92 | 21.96 | 22.42 | 135,413 | +0.52(+2.37%) |
Oct 16, 2012 | 21.59 | 21.99 | 21.59 | 21.90 | 37,099 | +0.56(+2.62%) |
Oct 15, 2012 | 21.36 | 21.48 | 21.25 | 21.34 | 19,492 | +0.14(+0.66%) |
Oct 12, 2012 | 21.05 | 21.39 | 21.03 | 21.20 | 44,664 | +0.10(+0.47%) |
Oct 11, 2012 | 20.93 | 21.23 | 20.85 | 21.10 | 18,991 | +0.49(+2.38%) |
Oct 10, 2012 | 20.48 | 20.85 | 20.48 | 20.61 | 11,666 | +0.04(+0.19%) |
Oct 09, 2012 | 21.01 | 21.21 | 20.43 | 20.57 | 30,124 | -0.47(-2.23%) |
Oct 08, 2012 | 21.14 | 21.28 | 20.92 | 21.04 | 6,435 | -0.30(-1.41%) |
Oct 05, 2012 | 21.13 | 21.54 | 21.09 | 21.34 | 29,970 | +0.29(+1.38%) |
Oct 04, 2012 | 21.19 | 21.31 | 20.70 | 21.05 | 27,717 | +0.05(+0.24%) |
Oct 03, 2012 | 20.94 | 21.70 | 20.56 | 21.00 | 30,217 | +0.20(+0.96%) |
Oct 02, 2012 | 20.57 | 20.96 | 20.57 | 20.80 | 21,225 | +0.41(+2.01%) |