Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.51 | 28.29 | 27.48 | 28.29 | 1,269,134 | +0.82(+3.00%) |
Dec 28, 2012 | 27.68 | 27.91 | 27.43 | 27.47 | 645,030 | -0.25(-0.90%) |
Dec 27, 2012 | 27.85 | 27.99 | 27.29 | 27.72 | 1,188,281 | -0.12(-0.42%) |
Dec 26, 2012 | 28.14 | 28.20 | 27.65 | 27.84 | 717,130 | -0.25(-0.89%) |
Dec 24, 2012 | 27.96 | 28.18 | 27.29 | 28.09 | 609,400 | -0.06(-0.21%) |
Dec 21, 2012 | 27.78 | 28.17 | 27.70 | 28.15 | 1,697,730 | +0.19(+0.68%) |
Dec 20, 2012 | 27.90 | 28.10 | 27.70 | 27.96 | 3,032,548 | +0.24(+0.85%) |
Dec 19, 2012 | 27.80 | 28.01 | 27.29 | 27.72 | 1,093,864 | -0.10(-0.37%) |
Dec 18, 2012 | 28.01 | 28.22 | 27.48 | 27.82 | 2,403,406 | +0.03(+0.11%) |
Dec 17, 2012 | 26.70 | 27.90 | 26.70 | 27.79 | 1,394,576 | +0.63(+2.30%) |
Dec 14, 2012 | 27.01 | 27.30 | 26.79 | 27.17 | 840,635 | +0.12(+0.44%) |
Dec 13, 2012 | 27.23 | 27.29 | 26.73 | 27.05 | 1,788,046 | -0.19(-0.70%) |
Dec 12, 2012 | 27.26 | 27.40 | 26.84 | 27.24 | 1,110,968 | +0.04(+0.14%) |
Dec 11, 2012 | 27.21 | 27.44 | 26.85 | 27.21 | 1,674,502 | -0.02(-0.08%) |
Dec 10, 2012 | 26.66 | 27.31 | 26.44 | 27.23 | 2,151,860 | +0.52(+1.93%) |
Dec 07, 2012 | 25.91 | 26.74 | 25.91 | 26.71 | 2,039,546 | +0.40(+1.51%) |
Dec 06, 2012 | 24.67 | 26.38 | 24.67 | 26.32 | 2,759,317 | +0.69(+2.70%) |
Dec 05, 2012 | 25.12 | 26.15 | 25.01 | 25.62 | 2,502,583 | +0.49(+1.96%) |
Dec 04, 2012 | 24.57 | 25.20 | 24.32 | 25.13 | 1,189,940 | +0.69(+2.83%) |
Nov 30, 2012 | 24.72 | 24.97 | 23.95 | 24.44 | 794,347 | +0.21(+0.85%) |
Nov 29, 2012 | 23.83 | 24.24 | 23.69 | 24.23 | 1,017,962 | +0.63(+2.65%) |
Nov 28, 2012 | 23.28 | 23.70 | 23.00 | 23.61 | 1,714,412 | +0.18(+0.79%) |
Nov 27, 2012 | 23.48 | 23.74 | 22.98 | 23.42 | 885,457 | -0.11(-0.47%) |
Nov 26, 2012 | 23.81 | 24.07 | 23.22 | 23.53 | 271,781 | -0.23(-0.96%) |
Nov 23, 2012 | 23.20 | 23.84 | 23.10 | 23.76 | 284,707 | +0.68(+2.96%) |
Nov 21, 2012 | 23.38 | 23.60 | 22.94 | 23.08 | 701,007 | -0.32(-1.35%) |
Nov 20, 2012 | 23.59 | 23.98 | 23.28 | 23.39 | 430,625 | -0.34(-1.43%) |
Nov 19, 2012 | 23.36 | 24.09 | 23.08 | 23.73 | 690,491 | +0.55(+2.38%) |
Nov 16, 2012 | 23.08 | 23.35 | 22.70 | 23.18 | 1,178,840 | -0.01(-0.06%) |
Nov 15, 2012 | 23.54 | 23.62 | 23.03 | 23.20 | 772,812 | -0.39(-1.65%) |
Nov 14, 2012 | 23.95 | 24.17 | 23.48 | 23.59 | 770,331 | -0.33(-1.38%) |
Nov 13, 2012 | 23.86 | 24.23 | 23.56 | 23.92 | 623,678 | -0.01(-0.03%) |
Nov 12, 2012 | 24.23 | 24.92 | 23.73 | 23.92 | 2,751,706 | +0.67(+2.88%) |
Nov 09, 2012 | 22.85 | 23.34 | 22.81 | 23.25 | 1,875,543 | +0.21(+0.93%) |
Nov 08, 2012 | 22.81 | 23.49 | 22.78 | 23.04 | 1,950,373 | -4.77(-17.16%) |
Nov 07, 2012 | 26.01 | 28.40 | 27.19 | 27.82 | 3,196,344 | -0.19(-0.68%) |
Nov 06, 2012 | 28.43 | 28.63 | 27.57 | 28.01 | 2,633,402 | -0.48(-1.68%) |
Nov 05, 2012 | 28.56 | 28.88 | 27.46 | 28.49 | 2,563,641 | +0.63(+2.27%) |
Nov 02, 2012 | 28.43 | 28.54 | 27.82 | 27.85 | 747,595 | -0.40(-1.41%) |
Nov 01, 2012 | 28.81 | 28.81 | 28.07 | 28.25 | 1,177,643 | -0.45(-1.56%) |
Oct 31, 2012 | 29.09 | 29.18 | 28.19 | 28.70 | 989,979 | -0.34(-1.17%) |
Oct 26, 2012 | 28.65 | 29.04 | 29.04 | 29.04 | 645,116 | +0.32(+1.10%) |
Oct 25, 2012 | 28.94 | 29.16 | 28.36 | 28.72 | 460,196 | +0.01(+0.05%) |
Oct 24, 2012 | 28.90 | 29.04 | 28.57 | 28.71 | 751,561 | -0.04(-0.13%) |
Oct 23, 2012 | 28.72 | 29.06 | 28.46 | 28.74 | 408,309 | -0.03(-0.10%) |
Oct 19, 2012 | 28.99 | 29.13 | 28.55 | 28.77 | 736,752 | -0.32(-1.11%) |
Oct 18, 2012 | 29.46 | 29.54 | 29.06 | 29.10 | 551,386 | -0.50(-1.69%) |
Oct 17, 2012 | 29.73 | 30.07 | 29.21 | 29.60 | 868,748 | -0.18(-0.59%) |
Oct 16, 2012 | 29.71 | 29.86 | 29.63 | 29.77 | 427,424 | +0.04(+0.15%) |
Oct 15, 2012 | 29.61 | 29.85 | 29.49 | 29.73 | 309,643 | +0.04(+0.12%) |
Oct 12, 2012 | 29.52 | 29.82 | 29.48 | 29.69 | 501,203 | +0.19(+0.65%) |
Oct 11, 2012 | 29.71 | 29.93 | 29.38 | 29.50 | 877,582 | +0.08(+0.27%) |
Oct 10, 2012 | 29.46 | 29.78 | 29.39 | 29.42 | 355,971 | -0.08(-0.27%) |
Oct 09, 2012 | 29.56 | 29.71 | 29.43 | 29.50 | 518,515 | -0.22(-0.74%) |
Oct 08, 2012 | 29.88 | 30.04 | 29.47 | 29.72 | 521,527 | -0.35(-1.15%) |
Oct 05, 2012 | 29.90 | 30.07 | 29.41 | 30.07 | 1,454,209 | +0.23(+0.76%) |
Oct 04, 2012 | 29.80 | 30.10 | 29.46 | 29.84 | 448,923 | +0.15(+0.50%) |
Oct 03, 2012 | 29.43 | 29.91 | 29.21 | 29.69 | 687,978 | +0.36(+1.23%) |
Oct 02, 2012 | 29.54 | 29.83 | 28.89 | 29.33 | 965,198 | -0.19(-0.65%) |