Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.95 | 27.43 | 26.94 | 27.37 | 466,540 | +0.37(+1.37%) |
Dec 28, 2012 | 26.97 | 27.17 | 26.93 | 27.00 | 461,051 | -0.16(-0.57%) |
Dec 27, 2012 | 27.01 | 27.20 | 26.86 | 27.16 | 1,366,666 | +0.37(+1.38%) |
Dec 26, 2012 | 26.80 | 26.88 | 26.73 | 26.79 | 354,244 | -0.06(-0.22%) |
Dec 24, 2012 | 26.83 | 26.89 | 26.78 | 26.85 | 217,466 | +0.10(+0.36%) |
Dec 21, 2012 | 26.55 | 26.78 | 26.50 | 26.75 | 447,372 | -0.25(-0.93%) |
Dec 20, 2012 | 26.68 | 27.00 | 26.66 | 27.00 | 1,693,188 | +0.24(+0.89%) |
Dec 19, 2012 | 26.97 | 27.09 | 26.71 | 26.77 | 1,963,240 | +0.88(+3.41%) |
Dec 18, 2012 | 25.62 | 25.91 | 25.58 | 25.88 | 591,538 | +0.70(+2.80%) |
Dec 17, 2012 | 24.96 | 25.18 | 24.96 | 25.18 | 329,591 | +0.18(+0.71%) |
Dec 14, 2012 | 24.96 | 25.10 | 24.95 | 25.00 | 276,173 | +0.06(+0.24%) |
Dec 13, 2012 | 24.97 | 25.03 | 24.86 | 24.94 | 380,484 | +0.05(+0.21%) |
Dec 12, 2012 | 24.67 | 24.97 | 24.67 | 24.89 | 901,917 | +0.39(+1.57%) |
Dec 11, 2012 | 24.44 | 24.62 | 24.13 | 24.51 | 1,260,576 | -0.08(-0.33%) |
Dec 10, 2012 | 24.65 | 24.70 | 24.49 | 24.59 | 591,651 | -0.31(-1.25%) |
Dec 07, 2012 | 24.80 | 24.90 | 24.76 | 24.90 | 334,925 | +0.23(+0.93%) |
Dec 06, 2012 | 24.62 | 24.67 | 24.55 | 24.67 | 274,640 | +0.29(+1.19%) |
Dec 05, 2012 | 24.33 | 24.51 | 24.27 | 24.38 | 321,066 | -0.17(-0.69%) |
Dec 04, 2012 | 24.56 | 24.63 | 24.50 | 24.55 | 396,239 | -0.14(-0.57%) |
Nov 30, 2012 | 24.60 | 24.74 | 24.54 | 24.69 | 354,689 | -0.21(-0.86%) |
Nov 29, 2012 | 24.67 | 24.92 | 24.53 | 24.91 | 653,836 | +0.64(+2.63%) |
Nov 28, 2012 | 23.96 | 24.31 | 23.86 | 24.27 | 608,002 | -0.12(-0.49%) |
Nov 27, 2012 | 24.50 | 24.53 | 24.32 | 24.39 | 407,331 | -0.47(-1.88%) |
Nov 26, 2012 | 24.79 | 24.91 | 24.70 | 24.85 | 490,155 | -0.04(-0.18%) |
Nov 23, 2012 | 24.84 | 24.92 | 24.73 | 24.90 | 917,766 | +0.67(+2.75%) |
Nov 21, 2012 | 24.14 | 24.28 | 24.11 | 24.23 | 512,380 | +0.70(+2.99%) |
Nov 20, 2012 | 23.53 | 23.57 | 23.40 | 23.53 | 573,855 | -0.37(-1.55%) |
Nov 19, 2012 | 23.79 | 24.00 | 23.79 | 23.90 | 725,610 | +0.21(+0.88%) |
Nov 16, 2012 | 23.77 | 23.82 | 23.43 | 23.69 | 1,292,274 | +0.77(+3.36%) |
Nov 15, 2012 | 22.60 | 22.95 | 22.54 | 22.92 | 1,521,391 | +1.15(+5.28%) |
Nov 14, 2012 | 21.99 | 22.11 | 21.70 | 21.77 | 1,650,837 | -0.14(-0.64%) |
Nov 13, 2012 | 21.90 | 22.10 | 21.88 | 21.91 | 747,155 | -0.01(-0.03%) |
Nov 12, 2012 | 22.08 | 22.12 | 21.92 | 21.92 | 428,988 | -0.29(-1.30%) |
Nov 09, 2012 | 22.09 | 22.36 | 22.09 | 22.21 | 611,349 | +0.10(+0.44%) |
Nov 08, 2012 | 22.22 | 22.33 | 22.10 | 22.11 | 1,079,843 | -0.44(-1.94%) |
Nov 07, 2012 | 22.80 | 22.80 | 22.42 | 22.55 | 473,124 | -0.37(-1.62%) |
Nov 06, 2012 | 22.95 | 23.04 | 22.86 | 22.92 | 255,064 | -0.14(-0.61%) |
Nov 05, 2012 | 22.88 | 23.06 | 22.85 | 23.06 | 351,443 | +0.47(+2.07%) |
Nov 02, 2012 | 22.84 | 22.86 | 22.58 | 22.59 | 388,711 | +0.09(+0.40%) |
Nov 01, 2012 | 22.23 | 22.58 | 22.17 | 22.50 | 844,489 | +0.14(+0.63%) |
Oct 31, 2012 | 22.38 | 22.47 | 22.24 | 22.36 | 1,126,315 | -1.05(-4.50%) |
Oct 26, 2012 | 23.44 | 23.42 | 23.42 | 23.42 | 380,735 | -0.63(-2.62%) |
Oct 25, 2012 | 24.02 | 24.11 | 23.85 | 24.05 | 643,580 | +0.46(+1.95%) |
Oct 24, 2012 | 23.84 | 23.90 | 23.52 | 23.59 | 939,007 | -0.25(-1.06%) |
Oct 23, 2012 | 23.88 | 23.90 | 23.65 | 23.84 | 1,264,828 | +0.20(+0.85%) |
Oct 19, 2012 | 23.93 | 23.93 | 23.52 | 23.64 | 510,097 | -0.15(-0.62%) |
Oct 18, 2012 | 23.76 | 23.86 | 23.71 | 23.79 | 438,173 | +0.48(+2.07%) |
Oct 17, 2012 | 23.35 | 23.35 | 23.22 | 23.30 | 328,210 | +0.00(+0.00%) |
Oct 16, 2012 | 23.08 | 23.30 | 23.08 | 23.30 | 416,838 | +0.29(+1.26%) |
Oct 15, 2012 | 22.97 | 23.01 | 22.81 | 23.01 | 648,276 | +0.85(+3.81%) |
Oct 12, 2012 | 22.46 | 22.46 | 22.15 | 22.17 | 352,774 | -0.05(-0.23%) |
Oct 11, 2012 | 22.13 | 22.32 | 22.13 | 22.22 | 646,048 | +0.27(+1.22%) |
Oct 10, 2012 | 22.13 | 22.13 | 21.92 | 21.95 | 521,713 | -0.16(-0.74%) |
Oct 09, 2012 | 22.27 | 22.34 | 22.08 | 22.12 | 573,577 | -0.51(-2.26%) |
Oct 08, 2012 | 22.56 | 22.67 | 22.54 | 22.63 | 235,001 | -0.04(-0.16%) |
Oct 05, 2012 | 23.06 | 23.09 | 22.61 | 22.67 | 395,537 | -0.47(-2.02%) |
Oct 04, 2012 | 23.05 | 23.17 | 22.93 | 23.13 | 436,471 | +0.62(+2.73%) |
Oct 03, 2012 | 22.64 | 22.64 | 22.43 | 22.52 | 459,578 | -0.16(-0.69%) |
Oct 02, 2012 | 22.71 | 22.81 | 22.53 | 22.67 | 678,331 | -0.01(-0.03%) |