Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.57 | 27.04 | 26.40 | 26.99 | 494,485 | +0.33(+1.24%) |
Dec 28, 2012 | 26.35 | 26.80 | 26.25 | 26.66 | 803,761 | +0.00(+0.00%) |
Dec 27, 2012 | 26.65 | 26.79 | 26.37 | 26.66 | 1,012,124 | +0.18(+0.68%) |
Dec 26, 2012 | 26.47 | 26.78 | 26.39 | 26.48 | 568,155 | +0.31(+1.19%) |
Dec 24, 2012 | 26.10 | 26.21 | 25.96 | 26.17 | 178,718 | -0.06(-0.22%) |
Dec 21, 2012 | 26.02 | 26.40 | 25.79 | 26.22 | 1,068,059 | +0.14(+0.54%) |
Dec 20, 2012 | 25.28 | 26.18 | 25.08 | 26.08 | 930,712 | +0.85(+3.38%) |
Dec 19, 2012 | 25.16 | 25.46 | 24.88 | 25.23 | 979,526 | -0.09(-0.37%) |
Dec 18, 2012 | 24.42 | 25.38 | 24.39 | 25.32 | 1,058,449 | +1.09(+4.49%) |
Dec 17, 2012 | 23.69 | 24.24 | 23.60 | 24.23 | 1,014,765 | +0.90(+3.85%) |
Dec 14, 2012 | 23.86 | 23.93 | 23.17 | 23.33 | 1,556,747 | -0.43(-1.79%) |
Dec 13, 2012 | 24.10 | 24.21 | 23.65 | 23.76 | 831,949 | -0.67(-2.75%) |
Dec 12, 2012 | 24.38 | 24.72 | 24.28 | 24.43 | 1,093,469 | -0.34(-1.38%) |
Dec 11, 2012 | 24.73 | 25.01 | 24.71 | 24.77 | 643,498 | +0.24(+0.96%) |
Dec 10, 2012 | 24.44 | 24.57 | 24.37 | 24.54 | 567,687 | +0.01(+0.04%) |
Dec 07, 2012 | 24.20 | 24.54 | 24.15 | 24.53 | 822,993 | +0.43(+1.77%) |
Dec 06, 2012 | 23.00 | 24.31 | 22.98 | 24.10 | 2,380,372 | -0.39(-1.59%) |
Dec 05, 2012 | 24.36 | 24.73 | 24.22 | 24.49 | 1,109,047 | +0.38(+1.57%) |
Dec 04, 2012 | 24.21 | 24.25 | 23.93 | 24.11 | 776,409 | +0.51(+2.17%) |
Nov 30, 2012 | 23.54 | 23.83 | 23.30 | 23.60 | 3,058,842 | -0.17(-0.72%) |
Nov 29, 2012 | 24.91 | 24.94 | 23.69 | 23.77 | 2,014,421 | -1.31(-5.21%) |
Nov 28, 2012 | 25.11 | 25.28 | 24.64 | 25.08 | 1,739,422 | -0.57(-2.21%) |
Nov 27, 2012 | 25.78 | 25.86 | 25.53 | 25.64 | 884,113 | +0.13(+0.52%) |
Nov 26, 2012 | 25.58 | 25.64 | 25.44 | 25.51 | 661,141 | -0.19(-0.74%) |
Nov 23, 2012 | 25.77 | 25.92 | 25.50 | 25.70 | 475,467 | +0.03(+0.11%) |
Nov 21, 2012 | 25.34 | 25.67 | 25.28 | 25.67 | 924,683 | +0.47(+1.88%) |
Nov 20, 2012 | 25.15 | 25.29 | 24.91 | 25.20 | 641,230 | +0.03(+0.11%) |
Nov 19, 2012 | 25.29 | 25.42 | 24.96 | 25.17 | 710,667 | +0.23(+0.91%) |
Nov 16, 2012 | 24.93 | 25.01 | 24.72 | 24.94 | 1,016,027 | -0.06(-0.23%) |
Nov 15, 2012 | 25.00 | 25.28 | 24.87 | 25.00 | 746,008 | -0.17(-0.68%) |
Nov 14, 2012 | 26.23 | 26.26 | 25.12 | 25.17 | 1,005,260 | -0.48(-1.88%) |
Nov 13, 2012 | 25.74 | 26.06 | 25.56 | 25.65 | 681,343 | -0.27(-1.06%) |
Nov 12, 2012 | 26.04 | 26.11 | 25.84 | 25.93 | 377,285 | -0.01(-0.04%) |
Nov 09, 2012 | 26.36 | 26.50 | 25.86 | 25.94 | 797,694 | -0.12(-0.47%) |
Nov 08, 2012 | 26.80 | 26.87 | 26.01 | 26.06 | 1,018,417 | -0.63(-2.38%) |
Nov 07, 2012 | 26.70 | 26.98 | 26.26 | 26.70 | 1,341,374 | -0.09(-0.35%) |
Nov 06, 2012 | 26.48 | 26.89 | 26.33 | 26.79 | 686,056 | +0.33(+1.25%) |
Nov 05, 2012 | 26.24 | 26.49 | 26.10 | 26.46 | 635,589 | +0.40(+1.53%) |
Nov 02, 2012 | 26.68 | 26.68 | 25.99 | 26.06 | 600,503 | -0.37(-1.40%) |
Nov 01, 2012 | 26.43 | 26.92 | 26.30 | 26.43 | 634,655 | +0.01(+0.04%) |
Oct 31, 2012 | 26.36 | 26.65 | 26.03 | 26.42 | 543,677 | +0.14(+0.54%) |
Oct 26, 2012 | 26.12 | 26.28 | 26.28 | 26.28 | 860,197 | +0.01(+0.04%) |
Oct 25, 2012 | 26.48 | 26.55 | 25.90 | 26.27 | 708,946 | +0.02(+0.07%) |
Oct 24, 2012 | 27.26 | 27.26 | 26.19 | 26.25 | 993,082 | -0.43(-1.60%) |
Oct 23, 2012 | 26.47 | 26.86 | 26.16 | 26.68 | 1,115,959 | +0.20(+0.75%) |
Oct 19, 2012 | 26.64 | 26.76 | 26.32 | 26.48 | 1,092,669 | -0.18(-0.67%) |
Oct 18, 2012 | 26.27 | 26.73 | 26.15 | 26.66 | 886,242 | +0.27(+1.04%) |
Oct 17, 2012 | 26.56 | 26.78 | 26.32 | 26.38 | 1,083,640 | -0.09(-0.32%) |
Oct 16, 2012 | 26.35 | 26.72 | 26.21 | 26.47 | 770,825 | +0.52(+2.01%) |
Oct 15, 2012 | 26.32 | 26.41 | 25.94 | 25.95 | 1,433,042 | -0.24(-0.90%) |
Oct 12, 2012 | 26.23 | 26.42 | 26.00 | 26.18 | 584,688 | +0.09(+0.33%) |
Oct 11, 2012 | 26.35 | 26.41 | 26.09 | 26.10 | 2,131,916 | +0.27(+1.06%) |
Oct 10, 2012 | 25.56 | 26.03 | 25.56 | 25.82 | 1,712,583 | +0.29(+1.15%) |
Oct 09, 2012 | 25.38 | 25.63 | 25.10 | 25.53 | 881,004 | +0.27(+1.05%) |
Oct 08, 2012 | 25.08 | 25.37 | 24.84 | 25.27 | 1,199,103 | +0.18(+0.72%) |
Oct 05, 2012 | 24.59 | 25.20 | 24.56 | 25.09 | 2,123,196 | +0.85(+3.52%) |
Oct 04, 2012 | 23.94 | 24.41 | 23.81 | 24.23 | 1,766,166 | +0.41(+1.71%) |
Oct 03, 2012 | 24.73 | 24.75 | 23.73 | 23.83 | 3,401,601 | -0.99(-4.00%) |
Oct 02, 2012 | 25.90 | 25.94 | 24.72 | 24.82 | 1,816,334 | -0.88(-3.43%) |