Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.03 | 29.62 | 28.94 | 29.51 | 367,575 | +0.41(+1.42%) |
Dec 28, 2012 | 28.77 | 30.01 | 28.46 | 29.10 | 352,360 | +0.16(+0.56%) |
Dec 27, 2012 | 27.86 | 28.98 | 27.64 | 28.94 | 335,388 | +0.98(+3.51%) |
Dec 26, 2012 | 28.41 | 28.55 | 27.86 | 27.96 | 363,372 | -0.50(-1.75%) |
Dec 24, 2012 | 28.53 | 28.72 | 28.13 | 28.46 | 95,741 | -0.23(-0.81%) |
Dec 21, 2012 | 28.68 | 29.06 | 28.31 | 28.69 | 836,392 | -0.22(-0.75%) |
Dec 20, 2012 | 29.10 | 29.16 | 28.47 | 28.90 | 372,841 | -0.04(-0.15%) |
Dec 19, 2012 | 28.78 | 29.66 | 28.72 | 28.95 | 677,655 | +0.73(+2.58%) |
Dec 18, 2012 | 27.36 | 28.62 | 27.15 | 28.22 | 457,450 | +0.85(+3.09%) |
Dec 17, 2012 | 26.98 | 27.43 | 26.73 | 27.37 | 302,186 | +0.41(+1.50%) |
Dec 14, 2012 | 27.04 | 27.26 | 26.59 | 26.97 | 281,294 | -0.14(-0.53%) |
Dec 13, 2012 | 26.82 | 27.20 | 26.82 | 27.11 | 189,073 | +0.23(+0.85%) |
Dec 12, 2012 | 27.38 | 27.53 | 26.76 | 26.88 | 240,872 | -0.56(-2.03%) |
Dec 11, 2012 | 27.11 | 27.47 | 27.04 | 27.44 | 357,557 | +0.48(+1.79%) |
Dec 10, 2012 | 27.04 | 27.38 | 26.70 | 26.96 | 181,508 | +0.08(+0.31%) |
Dec 07, 2012 | 27.26 | 27.55 | 26.60 | 26.87 | 476,702 | -0.21(-0.78%) |
Dec 06, 2012 | 26.56 | 27.27 | 26.25 | 27.09 | 191,602 | +0.54(+2.03%) |
Dec 05, 2012 | 26.92 | 27.00 | 26.49 | 26.55 | 171,124 | -0.27(-1.00%) |
Dec 04, 2012 | 26.75 | 27.14 | 26.56 | 26.82 | 183,015 | -0.13(-0.50%) |
Nov 30, 2012 | 27.29 | 27.29 | 26.83 | 26.95 | 433,539 | -0.29(-1.06%) |
Nov 29, 2012 | 28.09 | 28.09 | 26.81 | 27.24 | 312,098 | -0.76(-2.72%) |
Nov 28, 2012 | 27.67 | 28.43 | 27.67 | 28.00 | 319,089 | +0.15(+0.54%) |
Nov 27, 2012 | 26.84 | 28.14 | 26.79 | 27.85 | 647,577 | +0.96(+3.56%) |
Nov 26, 2012 | 26.67 | 27.08 | 26.30 | 26.89 | 265,313 | +0.15(+0.57%) |
Nov 23, 2012 | 26.80 | 26.96 | 26.14 | 26.74 | 276,720 | +0.07(+0.25%) |
Nov 21, 2012 | 26.30 | 27.74 | 26.30 | 26.67 | 156,312 | +0.49(+1.86%) |
Nov 20, 2012 | 27.18 | 27.18 | 25.81 | 26.19 | 469,394 | -1.06(-3.89%) |
Nov 19, 2012 | 27.11 | 27.36 | 26.64 | 27.25 | 195,272 | +0.31(+1.16%) |
Nov 16, 2012 | 26.48 | 26.97 | 26.33 | 26.93 | 244,390 | +0.35(+1.33%) |
Nov 15, 2012 | 26.53 | 26.84 | 26.26 | 26.58 | 238,029 | -0.03(-0.09%) |
Nov 14, 2012 | 27.37 | 27.87 | 26.56 | 26.61 | 415,981 | -0.66(-2.40%) |
Nov 13, 2012 | 27.54 | 27.72 | 26.87 | 27.26 | 472,709 | -0.36(-1.31%) |
Nov 12, 2012 | 28.69 | 28.70 | 27.57 | 27.62 | 544,270 | -1.08(-3.75%) |
Nov 09, 2012 | 28.38 | 28.80 | 28.23 | 28.70 | 325,285 | +0.15(+0.53%) |
Nov 08, 2012 | 28.77 | 28.86 | 28.48 | 28.55 | 289,997 | -0.16(-0.56%) |
Nov 07, 2012 | 28.69 | 28.79 | 28.32 | 28.71 | 235,660 | -0.12(-0.41%) |
Nov 06, 2012 | 28.47 | 28.94 | 28.34 | 28.82 | 318,573 | +0.49(+1.72%) |
Nov 05, 2012 | 28.19 | 28.54 | 28.05 | 28.34 | 160,442 | +0.17(+0.60%) |
Nov 02, 2012 | 29.09 | 29.47 | 28.08 | 28.17 | 189,332 | -0.92(-3.18%) |
Nov 01, 2012 | 28.54 | 29.50 | 28.27 | 29.09 | 656,076 | +0.60(+2.09%) |
Oct 31, 2012 | 28.24 | 28.84 | 27.55 | 28.50 | 504,243 | +0.41(+1.47%) |
Oct 26, 2012 | 28.42 | 28.09 | 28.09 | 28.09 | 648,229 | -0.41(-1.44%) |
Oct 25, 2012 | 27.18 | 28.86 | 26.59 | 28.50 | 992,020 | +0.80(+2.88%) |
Oct 24, 2012 | 28.35 | 28.35 | 27.60 | 27.70 | 378,598 | -0.53(-1.87%) |
Oct 23, 2012 | 27.83 | 28.35 | 27.53 | 28.23 | 209,959 | +0.00(+0.00%) |
Oct 19, 2012 | 28.35 | 28.56 | 27.78 | 28.23 | 502,252 | -0.22(-0.77%) |
Oct 18, 2012 | 27.51 | 28.48 | 27.35 | 28.45 | 410,345 | +0.71(+2.57%) |
Oct 17, 2012 | 27.56 | 27.74 | 26.88 | 27.73 | 427,191 | +0.29(+1.04%) |
Oct 16, 2012 | 28.56 | 28.56 | 27.39 | 27.45 | 366,379 | -0.97(-3.43%) |
Oct 15, 2012 | 28.98 | 28.99 | 27.93 | 28.42 | 1,037,330 | -1.88(-6.21%) |
Oct 12, 2012 | 30.38 | 30.64 | 30.21 | 30.30 | 126,667 | -0.15(-0.50%) |
Oct 11, 2012 | 30.21 | 30.66 | 30.13 | 30.45 | 148,066 | +0.36(+1.20%) |
Oct 10, 2012 | 30.18 | 30.37 | 29.96 | 30.09 | 174,519 | -0.02(-0.06%) |
Oct 09, 2012 | 30.57 | 30.57 | 30.08 | 30.11 | 148,324 | -0.39(-1.29%) |
Oct 08, 2012 | 30.07 | 30.64 | 29.83 | 30.51 | 139,887 | +0.43(+1.42%) |
Oct 05, 2012 | 29.89 | 30.52 | 29.73 | 30.08 | 137,496 | +0.18(+0.62%) |
Oct 04, 2012 | 28.69 | 29.91 | 28.50 | 29.89 | 308,137 | +1.18(+4.13%) |
Oct 03, 2012 | 28.12 | 28.80 | 28.04 | 28.71 | 240,483 | +0.58(+2.06%) |
Oct 02, 2012 | 28.56 | 28.68 | 27.99 | 28.13 | 450,325 | -0.13(-0.48%) |