Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.66 | 28.02 | 27.61 | 27.92 | 1,685,831 | +0.41(+1.50%) |
Dec 28, 2012 | 27.67 | 27.74 | 27.39 | 27.51 | 898,921 | -0.49(-1.75%) |
Dec 27, 2012 | 28.13 | 28.27 | 27.79 | 28.00 | 1,607,502 | +0.11(+0.40%) |
Dec 26, 2012 | 27.93 | 28.05 | 27.81 | 27.89 | 883,501 | +0.08(+0.28%) |
Dec 24, 2012 | 28.03 | 28.03 | 27.49 | 27.81 | 559,241 | -0.24(-0.86%) |
Dec 21, 2012 | 27.90 | 28.11 | 27.84 | 28.05 | 1,817,348 | +0.10(+0.36%) |
Dec 20, 2012 | 28.00 | 28.01 | 27.84 | 27.95 | 1,866,947 | +0.41(+1.48%) |
Dec 19, 2012 | 27.81 | 27.87 | 27.52 | 27.54 | 2,564,133 | -0.52(-1.87%) |
Dec 18, 2012 | 27.72 | 28.15 | 27.72 | 28.07 | 3,045,658 | +0.47(+1.69%) |
Dec 17, 2012 | 27.45 | 27.69 | 27.44 | 27.60 | 3,028,559 | -0.11(-0.38%) |
Dec 14, 2012 | 27.57 | 27.88 | 27.49 | 27.71 | 2,499,782 | +0.07(+0.26%) |
Dec 13, 2012 | 27.58 | 27.73 | 27.54 | 27.64 | 2,298,376 | +0.14(+0.51%) |
Dec 12, 2012 | 27.64 | 27.72 | 27.40 | 27.50 | 3,356,451 | -0.15(-0.53%) |
Dec 11, 2012 | 27.53 | 27.67 | 27.46 | 27.64 | 3,574,332 | +0.41(+1.49%) |
Dec 10, 2012 | 27.20 | 27.31 | 27.13 | 27.24 | 2,809,543 | -0.06(-0.22%) |
Dec 07, 2012 | 27.19 | 27.30 | 26.99 | 27.30 | 1,285,055 | +0.15(+0.56%) |
Dec 06, 2012 | 27.10 | 27.14 | 26.88 | 27.14 | 1,174,810 | +0.15(+0.57%) |
Dec 05, 2012 | 26.82 | 27.09 | 26.78 | 26.99 | 2,190,040 | +0.23(+0.86%) |
Dec 04, 2012 | 26.81 | 26.81 | 26.62 | 26.76 | 881,002 | +0.47(+1.77%) |
Nov 30, 2012 | 26.44 | 26.54 | 26.15 | 26.30 | 2,854,826 | -0.25(-0.95%) |
Nov 29, 2012 | 26.62 | 26.67 | 26.37 | 26.55 | 2,211,633 | +0.26(+0.99%) |
Nov 28, 2012 | 25.98 | 26.32 | 25.92 | 26.29 | 2,015,947 | +0.13(+0.50%) |
Nov 27, 2012 | 26.15 | 26.32 | 26.05 | 26.16 | 2,359,605 | -0.16(-0.60%) |
Nov 26, 2012 | 26.44 | 26.45 | 26.23 | 26.32 | 1,769,939 | -0.12(-0.47%) |
Nov 23, 2012 | 26.20 | 26.51 | 26.20 | 26.44 | 890,252 | +0.68(+2.65%) |
Nov 21, 2012 | 25.63 | 25.82 | 25.58 | 25.76 | 1,638,762 | -0.09(-0.34%) |
Nov 20, 2012 | 25.54 | 25.90 | 25.46 | 25.85 | 1,785,557 | +0.35(+1.36%) |
Nov 19, 2012 | 25.17 | 25.63 | 25.16 | 25.50 | 3,727,546 | +0.39(+1.57%) |
Nov 16, 2012 | 25.27 | 25.30 | 24.87 | 25.10 | 2,596,673 | -0.08(-0.30%) |
Nov 15, 2012 | 25.20 | 25.32 | 25.12 | 25.18 | 1,688,532 | -0.17(-0.67%) |
Nov 14, 2012 | 25.64 | 25.65 | 25.28 | 25.35 | 1,260,715 | -0.26(-1.01%) |
Nov 13, 2012 | 25.23 | 25.82 | 25.19 | 25.61 | 2,487,500 | -0.07(-0.28%) |
Nov 12, 2012 | 25.59 | 25.75 | 25.52 | 25.68 | 1,787,966 | +0.08(+0.32%) |
Nov 09, 2012 | 25.32 | 25.74 | 25.29 | 25.60 | 3,222,529 | +0.35(+1.40%) |
Nov 08, 2012 | 25.39 | 25.55 | 25.19 | 25.25 | 3,088,277 | -0.30(-1.18%) |
Nov 07, 2012 | 25.61 | 25.62 | 25.26 | 25.55 | 3,981,211 | -0.78(-2.98%) |
Nov 06, 2012 | 25.94 | 26.42 | 25.71 | 26.33 | 2,719,166 | +0.62(+2.43%) |
Nov 05, 2012 | 25.78 | 25.82 | 25.59 | 25.71 | 1,623,689 | -0.32(-1.25%) |
Nov 02, 2012 | 26.21 | 26.28 | 26.02 | 26.03 | 1,575,789 | -0.41(-1.54%) |
Nov 01, 2012 | 26.40 | 26.56 | 26.32 | 26.44 | 3,594,655 | +0.60(+2.30%) |
Oct 31, 2012 | 26.41 | 26.41 | 25.81 | 25.84 | 3,946,154 | -0.10(-0.39%) |
Oct 26, 2012 | 26.03 | 25.94 | 25.94 | 25.94 | 3,333,882 | +0.01(+0.02%) |
Oct 25, 2012 | 25.84 | 25.94 | 25.57 | 25.94 | 3,717,999 | +0.70(+2.78%) |
Oct 24, 2012 | 25.42 | 25.46 | 25.16 | 25.23 | 2,474,108 | -0.18(-0.70%) |
Oct 23, 2012 | 25.42 | 25.45 | 25.16 | 25.41 | 4,204,910 | -0.84(-3.21%) |
Oct 19, 2012 | 26.49 | 26.52 | 26.11 | 26.25 | 2,602,787 | -0.61(-2.28%) |
Oct 18, 2012 | 26.75 | 26.94 | 26.70 | 26.87 | 3,797,936 | +0.30(+1.13%) |
Oct 17, 2012 | 26.47 | 26.65 | 26.38 | 26.57 | 2,079,947 | -0.06(-0.24%) |
Oct 16, 2012 | 26.47 | 26.64 | 26.37 | 26.63 | 3,289,666 | +0.91(+3.55%) |
Oct 15, 2012 | 25.75 | 25.79 | 25.58 | 25.72 | 2,088,583 | +0.31(+1.23%) |
Oct 12, 2012 | 25.38 | 25.67 | 25.28 | 25.41 | 1,287,098 | +0.09(+0.37%) |
Oct 11, 2012 | 25.38 | 25.56 | 25.31 | 25.31 | 1,972,159 | +0.12(+0.47%) |
Oct 10, 2012 | 25.35 | 25.35 | 25.06 | 25.19 | 2,993,104 | -0.19(-0.77%) |
Oct 09, 2012 | 25.75 | 25.85 | 25.32 | 25.39 | 2,940,765 | -0.68(-2.60%) |
Oct 08, 2012 | 26.06 | 26.18 | 25.92 | 26.07 | 2,069,671 | -0.24(-0.92%) |
Oct 05, 2012 | 26.39 | 26.45 | 26.24 | 26.31 | 2,129,315 | +0.24(+0.93%) |
Oct 04, 2012 | 25.91 | 26.08 | 25.81 | 26.07 | 2,374,280 | +0.19(+0.75%) |
Oct 03, 2012 | 25.82 | 25.92 | 25.68 | 25.87 | 1,957,021 | -0.07(-0.27%) |
Oct 02, 2012 | 26.16 | 26.17 | 25.81 | 25.94 | 2,432,616 | +0.03(+0.11%) |