Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.13 | 28.44 | 28.08 | 28.41 | 130,597 | +0.31(+1.11%) |
Dec 28, 2012 | 28.21 | 28.25 | 28.08 | 28.09 | 108,121 | -0.19(-0.68%) |
Dec 27, 2012 | 28.33 | 28.39 | 28.16 | 28.29 | 456,884 | -0.03(-0.11%) |
Dec 26, 2012 | 28.49 | 28.50 | 28.22 | 28.32 | 38,517 | -0.09(-0.31%) |
Dec 24, 2012 | 28.56 | 28.56 | 28.37 | 28.41 | 35,653 | -0.12(-0.42%) |
Dec 21, 2012 | 28.51 | 28.60 | 28.34 | 28.53 | 198,428 | -0.14(-0.48%) |
Dec 20, 2012 | 28.61 | 28.75 | 28.61 | 28.66 | 47,970 | +0.05(+0.18%) |
Dec 19, 2012 | 28.82 | 28.82 | 28.61 | 28.61 | 100,099 | -0.09(-0.32%) |
Dec 18, 2012 | 28.69 | 28.80 | 28.59 | 28.71 | 386,749 | -0.02(-0.08%) |
Dec 17, 2012 | 28.61 | 28.73 | 28.61 | 28.73 | 62,120 | +0.05(+0.17%) |
Dec 14, 2012 | 28.59 | 28.76 | 28.59 | 28.68 | 64,244 | -0.02(-0.05%) |
Dec 13, 2012 | 28.79 | 28.80 | 28.61 | 28.70 | 1,331,518 | -0.10(-0.36%) |
Dec 12, 2012 | 28.85 | 28.93 | 28.73 | 28.80 | 45,311 | +0.04(+0.13%) |
Dec 11, 2012 | 28.87 | 28.93 | 28.74 | 28.76 | 248,667 | -0.01(-0.04%) |
Dec 10, 2012 | 28.75 | 28.83 | 28.74 | 28.77 | 35,018 | +0.03(+0.11%) |
Dec 07, 2012 | 28.63 | 28.77 | 28.63 | 28.74 | 57,828 | +0.15(+0.52%) |
Dec 06, 2012 | 28.68 | 28.69 | 28.59 | 28.59 | 327,757 | +0.01(+0.03%) |
Dec 05, 2012 | 28.62 | 28.73 | 28.50 | 28.59 | 37,859 | -0.02(-0.07%) |
Dec 04, 2012 | 28.62 | 28.67 | 28.58 | 28.61 | 23,690 | +0.00(+0.01%) |
Nov 30, 2012 | 28.60 | 28.61 | 28.54 | 28.60 | 19,828 | +0.02(+0.08%) |
Nov 29, 2012 | 28.47 | 28.61 | 28.45 | 28.58 | 45,290 | +0.14(+0.48%) |
Nov 28, 2012 | 28.15 | 28.44 | 28.15 | 28.44 | 17,949 | +0.26(+0.93%) |
Nov 27, 2012 | 28.27 | 28.34 | 28.17 | 28.18 | 47,148 | -0.01(-0.04%) |
Nov 26, 2012 | 28.15 | 28.20 | 28.11 | 28.19 | 46,864 | -0.06(-0.20%) |
Nov 23, 2012 | 28.08 | 28.25 | 28.03 | 28.25 | 26,371 | +0.42(+1.52%) |
Nov 21, 2012 | 27.73 | 27.83 | 27.69 | 27.83 | 30,424 | +0.07(+0.25%) |
Nov 20, 2012 | 27.63 | 27.76 | 27.59 | 27.76 | 38,327 | +0.07(+0.25%) |
Nov 19, 2012 | 27.46 | 27.69 | 27.38 | 27.69 | 36,306 | +0.43(+1.58%) |
Nov 16, 2012 | 27.16 | 27.28 | 27.01 | 27.26 | 247,545 | +0.14(+0.53%) |
Nov 15, 2012 | 27.07 | 27.18 | 27.00 | 27.12 | 87,376 | -0.07(-0.24%) |
Nov 14, 2012 | 27.49 | 27.50 | 27.18 | 27.18 | 58,067 | -0.32(-1.16%) |
Nov 13, 2012 | 27.49 | 27.64 | 27.49 | 27.50 | 15,158 | +0.02(+0.08%) |
Nov 12, 2012 | 27.56 | 27.56 | 27.43 | 27.48 | 39,121 | +0.03(+0.11%) |
Nov 09, 2012 | 27.44 | 27.59 | 27.41 | 27.45 | 36,435 | +0.03(+0.12%) |
Nov 08, 2012 | 27.61 | 27.70 | 27.42 | 27.42 | 63,870 | -0.23(-0.84%) |
Nov 07, 2012 | 27.79 | 27.79 | 27.51 | 27.65 | 103,402 | -0.31(-1.12%) |
Nov 06, 2012 | 27.91 | 28.01 | 27.83 | 27.96 | 25,159 | +0.17(+0.60%) |
Nov 05, 2012 | 27.77 | 27.80 | 27.65 | 27.79 | 88,231 | +0.03(+0.11%) |
Nov 02, 2012 | 27.99 | 28.00 | 27.75 | 27.76 | 54,999 | -0.16(-0.56%) |
Nov 01, 2012 | 27.91 | 28.01 | 27.86 | 27.92 | 1,823,103 | +0.06(+0.23%) |
Oct 31, 2012 | 27.92 | 28.06 | 27.77 | 27.85 | 113,784 | -0.10(-0.37%) |
Oct 26, 2012 | 27.95 | 27.96 | 27.96 | 27.96 | 53,357 | -0.02(-0.05%) |
Oct 25, 2012 | 28.09 | 28.11 | 27.91 | 27.97 | 218,772 | +0.19(+0.67%) |
Oct 24, 2012 | 27.89 | 28.04 | 27.78 | 27.78 | 52,718 | +0.01(+0.03%) |
Oct 23, 2012 | 27.86 | 27.86 | 27.68 | 27.78 | 671,403 | -0.31(-1.11%) |
Oct 19, 2012 | 28.42 | 28.42 | 28.07 | 28.09 | 137,422 | -0.30(-1.05%) |
Oct 18, 2012 | 28.48 | 28.51 | 28.35 | 28.39 | 99,654 | -0.24(-0.84%) |
Oct 17, 2012 | 28.58 | 28.72 | 28.55 | 28.63 | 54,897 | +0.09(+0.31%) |
Oct 16, 2012 | 28.50 | 28.56 | 28.48 | 28.54 | 37,326 | +0.11(+0.37%) |
Oct 15, 2012 | 28.34 | 28.43 | 28.18 | 28.43 | 29,406 | +0.24(+0.86%) |
Oct 12, 2012 | 28.28 | 28.33 | 28.17 | 28.19 | 14,897 | +0.08(+0.27%) |
Oct 11, 2012 | 28.22 | 28.27 | 28.11 | 28.11 | 36,225 | +0.04(+0.15%) |
Oct 10, 2012 | 28.27 | 28.29 | 28.07 | 28.07 | 36,614 | -0.14(-0.49%) |
Oct 09, 2012 | 28.39 | 28.43 | 28.19 | 28.21 | 223,040 | -0.29(-1.01%) |
Oct 08, 2012 | 28.52 | 28.54 | 28.46 | 28.50 | 11,452 | -0.08(-0.27%) |
Oct 05, 2012 | 28.65 | 28.71 | 28.53 | 28.57 | 51,115 | +0.03(+0.12%) |
Oct 04, 2012 | 28.47 | 28.57 | 28.42 | 28.54 | 20,375 | +0.25(+0.87%) |
Oct 03, 2012 | 28.29 | 28.37 | 28.20 | 28.29 | 26,486 | -0.02(-0.07%) |
Oct 02, 2012 | 28.32 | 28.40 | 28.23 | 28.31 | 56,668 | +0.16(+0.55%) |