Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.32 | 27.80 | 27.23 | 27.66 | 867,456 | +0.27(+1.00%) |
Dec 28, 2012 | 27.26 | 27.58 | 27.21 | 27.38 | 948,314 | -0.14(-0.50%) |
Dec 27, 2012 | 27.45 | 27.58 | 27.39 | 27.52 | 1,069,840 | +0.03(+0.10%) |
Dec 26, 2012 | 27.28 | 27.54 | 27.25 | 27.49 | 926,846 | +0.22(+0.82%) |
Dec 24, 2012 | 27.15 | 27.28 | 26.92 | 27.27 | 354,338 | +0.06(+0.21%) |
Dec 21, 2012 | 26.68 | 27.21 | 26.56 | 27.21 | 2,262,094 | +0.07(+0.26%) |
Dec 20, 2012 | 26.85 | 27.14 | 26.84 | 27.14 | 681,503 | +0.26(+0.96%) |
Dec 19, 2012 | 26.79 | 27.00 | 26.57 | 26.88 | 788,672 | +0.07(+0.27%) |
Dec 18, 2012 | 26.43 | 26.82 | 26.35 | 26.81 | 1,117,212 | +0.33(+1.25%) |
Dec 17, 2012 | 26.11 | 26.48 | 26.02 | 26.48 | 746,492 | +0.35(+1.32%) |
Dec 14, 2012 | 26.12 | 26.24 | 26.03 | 26.13 | 476,710 | -0.07(-0.27%) |
Dec 13, 2012 | 26.48 | 26.58 | 26.18 | 26.20 | 873,460 | -0.17(-0.65%) |
Dec 12, 2012 | 26.34 | 26.50 | 26.23 | 26.38 | 985,299 | +0.18(+0.68%) |
Dec 11, 2012 | 26.10 | 26.44 | 26.10 | 26.20 | 1,241,708 | +0.19(+0.74%) |
Dec 10, 2012 | 25.86 | 26.25 | 25.86 | 26.00 | 746,373 | +0.09(+0.36%) |
Dec 07, 2012 | 25.70 | 25.91 | 25.53 | 25.91 | 817,118 | +0.21(+0.83%) |
Dec 06, 2012 | 25.50 | 25.85 | 25.38 | 25.70 | 1,038,837 | +0.14(+0.53%) |
Dec 05, 2012 | 25.88 | 25.95 | 25.32 | 25.56 | 908,967 | -0.29(-1.10%) |
Dec 04, 2012 | 25.81 | 26.00 | 25.73 | 25.85 | 564,514 | -0.17(-0.66%) |
Nov 30, 2012 | 26.10 | 26.16 | 25.92 | 26.02 | 1,338,079 | -0.11(-0.44%) |
Nov 29, 2012 | 26.35 | 26.41 | 26.00 | 26.13 | 785,379 | -0.06(-0.22%) |
Nov 28, 2012 | 25.95 | 26.23 | 25.71 | 26.19 | 895,680 | +0.18(+0.69%) |
Nov 27, 2012 | 26.18 | 26.24 | 25.90 | 26.01 | 987,341 | -0.27(-1.03%) |
Nov 26, 2012 | 26.13 | 26.39 | 26.08 | 26.28 | 662,835 | +0.07(+0.27%) |
Nov 23, 2012 | 25.90 | 26.24 | 25.88 | 26.21 | 417,666 | +0.33(+1.27%) |
Nov 21, 2012 | 25.73 | 25.95 | 25.18 | 25.88 | 578,082 | +0.23(+0.89%) |
Nov 20, 2012 | 25.52 | 25.73 | 25.38 | 25.65 | 796,641 | +0.06(+0.22%) |
Nov 19, 2012 | 24.86 | 25.60 | 24.86 | 25.60 | 1,075,176 | +0.86(+3.46%) |
Nov 16, 2012 | 24.46 | 24.78 | 24.20 | 24.74 | 1,641,561 | +0.35(+1.43%) |
Nov 15, 2012 | 24.66 | 25.04 | 24.32 | 24.39 | 1,943,795 | -0.21(-0.87%) |
Nov 14, 2012 | 25.05 | 25.11 | 24.48 | 24.61 | 1,238,546 | -0.42(-1.68%) |
Nov 13, 2012 | 25.10 | 25.43 | 24.92 | 25.03 | 884,403 | -0.30(-1.18%) |
Nov 12, 2012 | 25.33 | 25.46 | 25.13 | 25.33 | 626,957 | +0.04(+0.17%) |
Nov 09, 2012 | 25.06 | 25.50 | 24.95 | 25.28 | 652,621 | +0.18(+0.71%) |
Nov 08, 2012 | 25.35 | 25.55 | 25.00 | 25.10 | 846,431 | -0.33(-1.29%) |
Nov 07, 2012 | 25.69 | 25.69 | 25.28 | 25.43 | 1,002,599 | -0.41(-1.60%) |
Nov 06, 2012 | 25.63 | 26.00 | 25.58 | 25.85 | 850,938 | +0.27(+1.06%) |
Nov 05, 2012 | 25.62 | 25.92 | 25.28 | 25.58 | 1,332,621 | -0.06(-0.22%) |
Nov 02, 2012 | 25.95 | 26.05 | 25.53 | 25.63 | 1,161,042 | -0.31(-1.18%) |
Nov 01, 2012 | 25.30 | 26.21 | 25.18 | 25.94 | 1,715,908 | +0.76(+3.01%) |
Oct 31, 2012 | 25.38 | 25.66 | 25.00 | 25.18 | 823,595 | -0.02(-0.08%) |
Oct 26, 2012 | 25.45 | 25.20 | 25.20 | 25.20 | 551,947 | -0.15(-0.59%) |
Oct 25, 2012 | 25.13 | 25.40 | 24.88 | 25.35 | 918,545 | +0.36(+1.46%) |
Oct 24, 2012 | 25.48 | 25.48 | 24.97 | 24.99 | 975,439 | -0.26(-1.05%) |
Oct 23, 2012 | 25.48 | 25.53 | 25.01 | 25.25 | 1,165,023 | -0.33(-1.28%) |
Oct 19, 2012 | 25.79 | 25.82 | 25.40 | 25.58 | 1,118,267 | -0.28(-1.08%) |
Oct 18, 2012 | 25.80 | 25.98 | 25.78 | 25.86 | 1,231,732 | -0.08(-0.30%) |
Oct 17, 2012 | 25.34 | 26.10 | 25.34 | 25.94 | 1,269,300 | +0.05(+0.19%) |
Oct 16, 2012 | 24.85 | 26.39 | 24.63 | 25.89 | 3,920,158 | +0.47(+1.85%) |
Oct 15, 2012 | 25.32 | 25.54 | 25.04 | 25.42 | 1,543,880 | +0.29(+1.16%) |
Oct 12, 2012 | 25.35 | 25.46 | 25.05 | 25.13 | 1,313,333 | -0.23(-0.90%) |
Oct 11, 2012 | 25.45 | 25.59 | 25.33 | 25.35 | 629,484 | +0.08(+0.31%) |
Oct 10, 2012 | 25.46 | 25.50 | 25.21 | 25.28 | 495,829 | -0.22(-0.87%) |
Oct 09, 2012 | 25.52 | 25.66 | 25.33 | 25.50 | 892,839 | +0.01(+0.06%) |
Oct 08, 2012 | 25.38 | 25.63 | 25.26 | 25.48 | 1,786,325 | -0.25(-0.97%) |
Oct 05, 2012 | 25.74 | 25.98 | 25.64 | 25.73 | 1,031,819 | +0.05(+0.19%) |
Oct 04, 2012 | 25.75 | 25.87 | 25.65 | 25.68 | 906,802 | +0.12(+0.47%) |
Oct 03, 2012 | 25.56 | 25.73 | 25.53 | 25.56 | 1,213,009 | +0.00(+0.00%) |
Oct 02, 2012 | 25.65 | 25.80 | 25.50 | 25.56 | 1,040,960 | +0.09(+0.34%) |