Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.74 | 28.41 | 27.68 | 28.37 | 10,990,702 | +0.62(+2.23%) |
Dec 28, 2012 | 28.08 | 28.09 | 27.76 | 27.76 | 292,617 | -0.50(-1.77%) |
Dec 27, 2012 | 28.32 | 28.35 | 27.91 | 28.26 | 189,782 | -0.06(-0.22%) |
Dec 26, 2012 | 28.51 | 28.57 | 28.26 | 28.32 | 120,168 | -0.08(-0.29%) |
Dec 24, 2012 | 28.55 | 28.55 | 28.37 | 28.40 | 82,461 | -0.25(-0.87%) |
Dec 21, 2012 | 28.57 | 28.69 | 28.48 | 28.65 | 243,655 | -0.31(-1.06%) |
Dec 20, 2012 | 28.74 | 28.96 | 28.69 | 28.96 | 275,705 | +0.22(+0.77%) |
Dec 19, 2012 | 28.98 | 29.02 | 28.73 | 28.73 | 222,495 | -0.21(-0.71%) |
Dec 18, 2012 | 28.44 | 29.02 | 28.40 | 28.94 | 281,549 | +0.48(+1.70%) |
Dec 17, 2012 | 28.27 | 28.46 | 28.27 | 28.46 | 135,416 | +0.25(+0.88%) |
Dec 14, 2012 | 28.14 | 28.25 | 28.10 | 28.21 | 112,831 | -0.11(-0.39%) |
Dec 13, 2012 | 28.53 | 28.55 | 28.21 | 28.32 | 112,640 | -0.26(-0.92%) |
Dec 12, 2012 | 28.57 | 28.85 | 28.50 | 28.58 | 249,371 | +0.09(+0.32%) |
Dec 11, 2012 | 28.45 | 28.59 | 28.41 | 28.49 | 127,547 | +0.15(+0.54%) |
Dec 10, 2012 | 28.35 | 28.47 | 28.29 | 28.34 | 274,446 | -0.04(-0.15%) |
Dec 07, 2012 | 28.28 | 28.39 | 28.18 | 28.38 | 155,930 | +0.17(+0.59%) |
Dec 06, 2012 | 28.06 | 28.22 | 28.02 | 28.21 | 105,835 | +0.08(+0.27%) |
Dec 05, 2012 | 27.94 | 28.27 | 27.94 | 28.14 | 1,238,901 | +0.26(+0.94%) |
Dec 04, 2012 | 27.91 | 28.09 | 27.87 | 27.88 | 161,094 | -0.24(-0.86%) |
Nov 30, 2012 | 28.13 | 28.23 | 28.00 | 28.12 | 209,056 | +0.00(+0.00%) |
Nov 29, 2012 | 28.19 | 28.32 | 28.03 | 28.12 | 511,817 | +0.06(+0.20%) |
Nov 28, 2012 | 27.55 | 28.07 | 27.45 | 28.06 | 318,519 | +0.30(+1.07%) |
Nov 27, 2012 | 27.93 | 28.03 | 27.74 | 27.76 | 245,125 | -0.25(-0.89%) |
Nov 26, 2012 | 28.02 | 28.04 | 27.83 | 28.01 | 105,100 | -0.25(-0.88%) |
Nov 23, 2012 | 28.01 | 28.26 | 27.98 | 28.26 | 98,414 | +0.37(+1.34%) |
Nov 21, 2012 | 27.80 | 27.91 | 27.72 | 27.89 | 128,816 | +0.14(+0.50%) |
Nov 20, 2012 | 27.77 | 27.87 | 27.56 | 27.75 | 131,404 | -0.10(-0.35%) |
Nov 19, 2012 | 27.58 | 27.87 | 27.58 | 27.85 | 145,369 | +0.62(+2.26%) |
Nov 16, 2012 | 27.16 | 27.27 | 26.80 | 27.23 | 267,881 | +0.10(+0.36%) |
Nov 15, 2012 | 27.08 | 27.36 | 26.94 | 27.13 | 302,957 | +0.03(+0.10%) |
Nov 14, 2012 | 27.48 | 27.55 | 27.05 | 27.11 | 160,156 | -0.30(-1.09%) |
Nov 13, 2012 | 27.31 | 27.79 | 27.31 | 27.40 | 237,915 | -0.18(-0.65%) |
Nov 12, 2012 | 27.64 | 27.67 | 27.49 | 27.58 | 233,079 | +0.03(+0.10%) |
Nov 09, 2012 | 27.43 | 27.86 | 27.39 | 27.56 | 196,100 | +0.01(+0.03%) |
Nov 08, 2012 | 28.04 | 28.15 | 27.55 | 27.55 | 131,167 | -0.48(-1.70%) |
Nov 07, 2012 | 28.43 | 28.45 | 27.85 | 28.03 | 406,303 | -0.80(-2.78%) |
Nov 06, 2012 | 28.55 | 28.93 | 28.39 | 28.83 | 192,199 | +0.44(+1.53%) |
Nov 05, 2012 | 28.10 | 28.45 | 28.10 | 28.39 | 231,483 | +0.21(+0.74%) |
Nov 02, 2012 | 28.75 | 28.79 | 28.10 | 28.19 | 680,112 | -0.46(-1.62%) |
Nov 01, 2012 | 28.39 | 28.68 | 28.34 | 28.65 | 1,173,240 | +0.19(+0.66%) |
Oct 31, 2012 | 28.48 | 28.60 | 28.08 | 28.46 | 10,730,254 | -0.03(-0.12%) |
Oct 26, 2012 | 28.44 | 28.50 | 28.50 | 28.50 | 279,172 | +0.03(+0.10%) |
Oct 25, 2012 | 28.48 | 28.52 | 28.16 | 28.47 | 231,556 | +0.24(+0.86%) |
Oct 24, 2012 | 28.57 | 28.61 | 28.18 | 28.23 | 207,921 | -0.21(-0.73%) |
Oct 23, 2012 | 28.63 | 28.64 | 28.23 | 28.44 | 183,367 | -0.85(-2.91%) |
Oct 19, 2012 | 29.71 | 29.74 | 29.17 | 29.29 | 165,068 | -0.44(-1.49%) |
Oct 18, 2012 | 29.54 | 29.78 | 29.54 | 29.73 | 329,540 | +0.03(+0.12%) |
Oct 17, 2012 | 29.38 | 29.71 | 29.38 | 29.69 | 405,683 | +0.35(+1.20%) |
Oct 16, 2012 | 29.04 | 29.38 | 29.04 | 29.34 | 312,719 | +0.44(+1.51%) |
Oct 15, 2012 | 28.73 | 28.94 | 28.51 | 28.91 | 677,884 | +0.13(+0.46%) |
Oct 12, 2012 | 28.91 | 28.95 | 28.59 | 28.77 | 202,685 | -0.14(-0.48%) |
Oct 11, 2012 | 28.97 | 29.14 | 28.91 | 28.91 | 185,883 | +0.21(+0.75%) |
Oct 10, 2012 | 29.09 | 29.10 | 28.65 | 28.70 | 260,507 | -0.53(-1.80%) |
Oct 09, 2012 | 29.22 | 29.48 | 29.20 | 29.22 | 181,185 | +0.01(+0.05%) |
Oct 08, 2012 | 29.03 | 29.24 | 28.98 | 29.21 | 162,334 | +0.06(+0.19%) |
Oct 05, 2012 | 29.38 | 29.42 | 29.07 | 29.15 | 160,542 | -0.07(-0.24%) |
Oct 04, 2012 | 29.05 | 29.28 | 29.04 | 29.22 | 138,258 | +0.28(+0.98%) |
Oct 03, 2012 | 29.27 | 29.27 | 28.81 | 28.94 | 156,605 | -0.36(-1.23%) |
Oct 02, 2012 | 29.43 | 29.45 | 29.15 | 29.30 | 362,994 | -0.01(-0.05%) |