Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.32 | 26.44 | 26.04 | 26.28 | 1,076,550 | -0.05(-0.19%) |
Dec 28, 2012 | 26.24 | 26.54 | 26.22 | 26.33 | 378,262 | -0.04(-0.17%) |
Dec 27, 2012 | 26.38 | 26.40 | 26.10 | 26.37 | 2,519,349 | +0.11(+0.40%) |
Dec 26, 2012 | 26.52 | 26.60 | 26.26 | 26.27 | 385,939 | -0.26(-0.99%) |
Dec 24, 2012 | 26.42 | 26.67 | 26.18 | 26.53 | 172,925 | -0.13(-0.49%) |
Dec 21, 2012 | 26.58 | 26.82 | 26.43 | 26.66 | 1,391,968 | -0.20(-0.73%) |
Dec 20, 2012 | 26.65 | 26.88 | 26.58 | 26.85 | 303,856 | +0.18(+0.68%) |
Dec 19, 2012 | 26.70 | 26.90 | 26.60 | 26.67 | 351,861 | -0.09(-0.34%) |
Dec 18, 2012 | 26.83 | 26.92 | 26.53 | 26.76 | 423,004 | +0.03(+0.13%) |
Dec 17, 2012 | 26.78 | 26.91 | 26.56 | 26.73 | 346,075 | +0.19(+0.72%) |
Dec 14, 2012 | 26.81 | 26.99 | 26.51 | 26.54 | 524,022 | -0.27(-1.00%) |
Dec 13, 2012 | 27.21 | 27.21 | 26.77 | 26.81 | 529,021 | -1.03(-3.70%) |
Dec 12, 2012 | 27.88 | 28.16 | 27.42 | 27.84 | 7,451,122 | +0.05(+0.16%) |
Dec 11, 2012 | 27.91 | 27.94 | 27.60 | 27.79 | 694,528 | +0.00(+0.01%) |
Dec 10, 2012 | 28.14 | 28.19 | 27.66 | 27.79 | 366,926 | -0.29(-1.02%) |
Dec 07, 2012 | 28.24 | 28.32 | 28.00 | 28.08 | 552,048 | -0.01(-0.04%) |
Dec 06, 2012 | 27.84 | 28.30 | 27.63 | 28.09 | 611,979 | +0.83(+3.05%) |
Dec 05, 2012 | 27.30 | 27.34 | 27.11 | 27.26 | 248,161 | -0.02(-0.09%) |
Dec 04, 2012 | 27.04 | 27.29 | 26.92 | 27.28 | 321,505 | -0.11(-0.42%) |
Nov 30, 2012 | 27.18 | 27.40 | 27.03 | 27.40 | 932,736 | +0.23(+0.86%) |
Nov 29, 2012 | 26.88 | 27.22 | 26.81 | 27.16 | 374,495 | +0.40(+1.51%) |
Nov 28, 2012 | 26.58 | 26.97 | 26.51 | 26.76 | 436,544 | +0.02(+0.08%) |
Nov 27, 2012 | 26.75 | 26.86 | 26.38 | 26.74 | 306,975 | -0.06(-0.21%) |
Nov 26, 2012 | 26.57 | 26.81 | 26.40 | 26.80 | 565,145 | +0.16(+0.59%) |
Nov 23, 2012 | 26.57 | 26.64 | 26.34 | 26.64 | 83,515 | +0.27(+1.04%) |
Nov 21, 2012 | 26.39 | 26.42 | 26.07 | 26.36 | 260,205 | -0.01(-0.05%) |
Nov 20, 2012 | 26.32 | 26.60 | 26.08 | 26.38 | 356,205 | +0.06(+0.22%) |
Nov 19, 2012 | 26.24 | 26.56 | 26.11 | 26.32 | 201,294 | +0.18(+0.67%) |
Nov 16, 2012 | 25.91 | 26.14 | 25.73 | 26.14 | 289,751 | +0.14(+0.56%) |
Nov 15, 2012 | 25.92 | 26.74 | 25.51 | 26.00 | 775,366 | +0.09(+0.34%) |
Nov 14, 2012 | 26.32 | 26.44 | 25.81 | 25.91 | 425,582 | -0.48(-1.82%) |
Nov 13, 2012 | 26.47 | 26.68 | 26.33 | 26.39 | 309,027 | -0.14(-0.54%) |
Nov 12, 2012 | 26.67 | 26.68 | 26.35 | 26.53 | 225,730 | -0.08(-0.32%) |
Nov 09, 2012 | 26.76 | 26.92 | 26.53 | 26.62 | 315,409 | -0.21(-0.79%) |
Nov 08, 2012 | 26.62 | 26.98 | 26.50 | 26.83 | 325,878 | +0.21(+0.79%) |
Nov 07, 2012 | 26.98 | 27.11 | 26.42 | 26.62 | 557,989 | -0.57(-2.09%) |
Nov 06, 2012 | 27.14 | 27.33 | 27.00 | 27.19 | 223,033 | +0.05(+0.20%) |
Nov 05, 2012 | 26.89 | 27.29 | 26.70 | 27.13 | 329,558 | +0.24(+0.90%) |
Nov 02, 2012 | 27.27 | 27.27 | 26.67 | 26.89 | 369,815 | -0.37(-1.37%) |
Nov 01, 2012 | 27.05 | 27.42 | 26.92 | 27.26 | 377,272 | +0.25(+0.94%) |
Oct 31, 2012 | 26.68 | 27.11 | 26.58 | 27.01 | 265,805 | +0.32(+1.20%) |
Oct 26, 2012 | 26.95 | 26.69 | 26.69 | 26.69 | 416,370 | -0.21(-0.80%) |
Oct 25, 2012 | 26.92 | 27.01 | 26.65 | 26.91 | 156,827 | +0.13(+0.50%) |
Oct 24, 2012 | 26.96 | 27.03 | 26.68 | 26.77 | 196,776 | -0.15(-0.56%) |
Oct 23, 2012 | 26.93 | 27.08 | 26.76 | 26.92 | 222,722 | -0.21(-0.77%) |
Oct 19, 2012 | 27.33 | 27.33 | 27.09 | 27.13 | 313,764 | -0.30(-1.08%) |
Oct 18, 2012 | 27.59 | 27.83 | 27.39 | 27.43 | 745,479 | -0.23(-0.84%) |
Oct 17, 2012 | 27.29 | 27.66 | 27.29 | 27.66 | 258,080 | +0.36(+1.32%) |
Oct 16, 2012 | 27.27 | 27.46 | 27.23 | 27.30 | 409,046 | +0.03(+0.12%) |
Oct 15, 2012 | 27.13 | 27.27 | 27.07 | 27.27 | 264,474 | +0.23(+0.84%) |
Oct 12, 2012 | 27.19 | 27.19 | 26.92 | 27.04 | 182,379 | -0.08(-0.31%) |
Oct 11, 2012 | 27.26 | 27.27 | 27.08 | 27.13 | 215,380 | -0.07(-0.24%) |
Oct 10, 2012 | 27.06 | 27.21 | 26.94 | 27.19 | 266,196 | +0.12(+0.45%) |
Oct 09, 2012 | 27.35 | 27.42 | 27.07 | 27.07 | 237,688 | -0.42(-1.52%) |
Oct 08, 2012 | 27.19 | 27.55 | 27.08 | 27.49 | 262,287 | +0.27(+1.01%) |
Oct 05, 2012 | 27.19 | 27.38 | 27.15 | 27.21 | 381,022 | +0.00(+0.01%) |
Oct 04, 2012 | 27.05 | 27.23 | 26.92 | 27.21 | 415,394 | +0.16(+0.59%) |
Oct 03, 2012 | 27.17 | 27.19 | 26.98 | 27.05 | 233,452 | -0.13(-0.49%) |
Oct 02, 2012 | 27.47 | 27.47 | 27.00 | 27.18 | 356,573 | -0.29(-1.07%) |