Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.70 | 30.54 | 29.59 | 30.48 | 216,498 | +0.81(+2.74%) |
Dec 28, 2012 | 29.45 | 29.93 | 29.41 | 29.66 | 160,816 | -0.13(-0.44%) |
Dec 27, 2012 | 29.88 | 30.01 | 29.26 | 29.79 | 277,923 | -0.30(-0.99%) |
Dec 26, 2012 | 30.13 | 30.26 | 29.88 | 30.09 | 193,349 | +0.03(+0.09%) |
Dec 24, 2012 | 30.15 | 30.47 | 29.92 | 30.07 | 87,103 | +0.04(+0.15%) |
Dec 21, 2012 | 29.87 | 30.32 | 29.87 | 30.02 | 736,245 | -0.12(-0.41%) |
Dec 20, 2012 | 29.95 | 30.19 | 29.72 | 30.14 | 294,236 | +0.20(+0.67%) |
Dec 19, 2012 | 30.02 | 30.35 | 29.77 | 29.94 | 340,143 | -0.04(-0.12%) |
Dec 18, 2012 | 29.36 | 29.98 | 29.15 | 29.98 | 272,020 | +0.64(+2.18%) |
Dec 17, 2012 | 28.80 | 29.37 | 28.80 | 29.34 | 161,620 | +0.58(+2.01%) |
Dec 14, 2012 | 31.12 | 31.12 | 28.37 | 28.76 | 257,671 | +0.27(+0.95%) |
Dec 13, 2012 | 28.68 | 28.78 | 28.12 | 28.49 | 216,907 | -0.18(-0.64%) |
Dec 12, 2012 | 29.07 | 29.07 | 28.57 | 28.67 | 147,270 | -0.25(-0.85%) |
Dec 11, 2012 | 29.39 | 29.46 | 28.72 | 28.92 | 255,793 | -0.22(-0.75%) |
Dec 10, 2012 | 29.13 | 29.16 | 28.87 | 29.14 | 251,455 | +0.04(+0.15%) |
Dec 07, 2012 | 29.19 | 29.25 | 28.78 | 29.09 | 174,718 | +0.08(+0.27%) |
Dec 06, 2012 | 28.93 | 29.07 | 28.72 | 29.02 | 84,678 | +0.03(+0.09%) |
Dec 05, 2012 | 28.88 | 29.14 | 28.61 | 28.99 | 172,208 | +0.04(+0.12%) |
Dec 04, 2012 | 28.73 | 28.98 | 28.46 | 28.95 | 121,526 | +0.20(+0.70%) |
Nov 30, 2012 | 28.80 | 28.97 | 28.42 | 28.75 | 1,047,387 | -0.04(-0.12%) |
Nov 29, 2012 | 28.73 | 28.88 | 28.36 | 28.79 | 288,273 | +0.25(+0.89%) |
Nov 28, 2012 | 28.07 | 28.54 | 27.81 | 28.53 | 173,861 | +0.25(+0.87%) |
Nov 27, 2012 | 28.48 | 28.66 | 28.26 | 28.29 | 352,448 | -0.29(-1.01%) |
Nov 26, 2012 | 28.42 | 28.58 | 28.18 | 28.58 | 265,599 | +0.10(+0.34%) |
Nov 23, 2012 | 28.01 | 28.48 | 27.75 | 28.48 | 105,687 | +0.51(+1.81%) |
Nov 21, 2012 | 28.01 | 28.01 | 27.64 | 27.97 | 175,739 | +0.11(+0.38%) |
Nov 20, 2012 | 27.49 | 27.87 | 27.33 | 27.87 | 369,996 | +0.26(+0.95%) |
Nov 19, 2012 | 26.96 | 27.61 | 26.85 | 27.61 | 282,281 | +0.98(+3.68%) |
Nov 16, 2012 | 26.06 | 26.73 | 25.93 | 26.63 | 650,522 | +0.66(+2.53%) |
Nov 15, 2012 | 26.15 | 26.18 | 25.76 | 25.97 | 239,727 | -0.25(-0.93%) |
Nov 14, 2012 | 26.34 | 26.95 | 26.13 | 26.21 | 288,518 | -0.04(-0.17%) |
Nov 13, 2012 | 26.18 | 26.37 | 26.04 | 26.26 | 521,822 | -0.01(-0.03%) |
Nov 12, 2012 | 26.42 | 26.55 | 26.17 | 26.27 | 179,227 | -0.09(-0.33%) |
Nov 09, 2012 | 26.78 | 27.35 | 26.35 | 26.35 | 517,515 | -0.61(-2.27%) |
Nov 08, 2012 | 27.34 | 27.39 | 26.80 | 26.97 | 234,744 | -0.36(-1.31%) |
Nov 07, 2012 | 27.33 | 27.42 | 26.97 | 27.33 | 244,115 | -0.39(-1.42%) |
Nov 06, 2012 | 27.03 | 27.75 | 26.97 | 27.72 | 168,746 | +0.54(+2.00%) |
Nov 05, 2012 | 26.69 | 27.37 | 26.63 | 27.18 | 182,461 | +0.53(+1.97%) |
Nov 02, 2012 | 27.46 | 27.46 | 26.65 | 26.65 | 242,043 | -0.60(-2.22%) |
Nov 01, 2012 | 26.76 | 27.42 | 26.76 | 27.26 | 223,055 | +0.65(+2.43%) |
Oct 31, 2012 | 26.73 | 26.79 | 26.32 | 26.61 | 190,375 | -0.09(-0.33%) |
Oct 26, 2012 | 26.63 | 26.70 | 26.70 | 26.70 | 159,494 | +0.12(+0.46%) |
Oct 25, 2012 | 26.68 | 27.05 | 26.45 | 26.57 | 165,496 | +0.03(+0.10%) |
Oct 24, 2012 | 26.77 | 26.98 | 26.44 | 26.55 | 193,441 | +0.04(+0.13%) |
Oct 23, 2012 | 26.61 | 26.82 | 26.21 | 26.51 | 348,349 | -0.26(-0.98%) |
Oct 19, 2012 | 27.28 | 27.31 | 26.62 | 26.77 | 237,537 | -0.70(-2.55%) |
Oct 18, 2012 | 27.24 | 27.79 | 27.19 | 27.47 | 221,603 | +0.15(+0.54%) |
Oct 17, 2012 | 27.02 | 27.36 | 26.97 | 27.33 | 308,577 | +0.37(+1.36%) |
Oct 16, 2012 | 26.63 | 26.98 | 26.59 | 26.96 | 332,431 | +0.48(+1.82%) |
Oct 15, 2012 | 26.14 | 26.48 | 26.01 | 26.48 | 198,077 | +0.40(+1.54%) |
Oct 12, 2012 | 26.14 | 26.25 | 26.00 | 26.07 | 242,525 | -0.11(-0.43%) |
Oct 11, 2012 | 26.53 | 26.96 | 26.07 | 26.19 | 269,487 | +0.10(+0.37%) |
Oct 10, 2012 | 26.00 | 26.16 | 25.84 | 26.09 | 275,245 | +0.17(+0.64%) |
Oct 09, 2012 | 26.26 | 26.50 | 25.87 | 25.93 | 685,784 | -0.50(-1.90%) |
Oct 08, 2012 | 26.68 | 26.83 | 26.42 | 26.43 | 261,079 | -0.43(-1.59%) |
Oct 05, 2012 | 26.59 | 26.96 | 26.59 | 26.86 | 361,958 | +0.46(+1.75%) |
Oct 04, 2012 | 26.25 | 26.39 | 26.00 | 26.39 | 335,557 | +0.33(+1.27%) |
Oct 03, 2012 | 26.26 | 26.40 | 25.93 | 26.06 | 303,794 | -0.10(-0.37%) |
Oct 02, 2012 | 26.93 | 26.93 | 26.14 | 26.16 | 552,409 | -0.64(-2.38%) |