Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.35 | 27.70 | 27.21 | 27.67 | 1,170,361 | +0.32(+1.17%) |
Dec 28, 2012 | 27.35 | 27.64 | 27.31 | 27.35 | 499,708 | -0.17(-0.61%) |
Dec 27, 2012 | 27.83 | 27.91 | 27.22 | 27.52 | 616,588 | -0.26(-0.95%) |
Dec 26, 2012 | 27.83 | 28.05 | 27.77 | 27.79 | 447,656 | +0.02(+0.06%) |
Dec 24, 2012 | 27.68 | 28.06 | 27.64 | 27.77 | 287,445 | +0.02(+0.09%) |
Dec 21, 2012 | 27.83 | 27.97 | 27.56 | 27.75 | 1,563,419 | -0.35(-1.25%) |
Dec 20, 2012 | 28.22 | 28.42 | 27.95 | 28.10 | 790,587 | -0.16(-0.56%) |
Dec 19, 2012 | 28.30 | 28.58 | 28.24 | 28.26 | 952,439 | -0.07(-0.25%) |
Dec 18, 2012 | 28.06 | 28.45 | 27.98 | 28.33 | 921,840 | +0.35(+1.25%) |
Dec 17, 2012 | 27.65 | 28.03 | 27.62 | 27.98 | 705,219 | +0.43(+1.56%) |
Dec 14, 2012 | 27.75 | 28.01 | 27.47 | 27.55 | 1,191,060 | -0.37(-1.34%) |
Dec 13, 2012 | 27.88 | 28.22 | 27.87 | 27.92 | 828,236 | -0.04(-0.14%) |
Dec 12, 2012 | 27.99 | 28.34 | 27.87 | 27.96 | 1,071,201 | +0.02(+0.09%) |
Dec 11, 2012 | 27.98 | 28.01 | 27.68 | 27.94 | 986,247 | +0.10(+0.37%) |
Dec 10, 2012 | 27.70 | 27.98 | 27.59 | 27.83 | 718,211 | +0.07(+0.26%) |
Dec 07, 2012 | 27.63 | 27.79 | 27.47 | 27.76 | 870,761 | +0.18(+0.64%) |
Dec 06, 2012 | 27.67 | 27.86 | 27.37 | 27.59 | 1,071,805 | -0.18(-0.63%) |
Dec 05, 2012 | 27.75 | 27.91 | 27.62 | 27.76 | 1,155,595 | +0.00(+0.00%) |
Dec 04, 2012 | 27.12 | 27.77 | 27.00 | 27.76 | 1,401,418 | +0.48(+1.75%) |
Nov 30, 2012 | 27.01 | 27.30 | 26.96 | 27.28 | 2,041,763 | +0.18(+0.68%) |
Nov 29, 2012 | 27.12 | 27.35 | 26.92 | 27.10 | 2,595,648 | -0.01(-0.03%) |
Nov 28, 2012 | 26.81 | 27.16 | 26.81 | 27.11 | 1,583,844 | +0.13(+0.47%) |
Nov 27, 2012 | 27.28 | 27.40 | 26.96 | 26.98 | 2,033,203 | -0.31(-1.14%) |
Nov 26, 2012 | 27.26 | 27.49 | 27.11 | 27.29 | 1,128,606 | -0.10(-0.38%) |
Nov 23, 2012 | 27.28 | 27.41 | 27.04 | 27.39 | 339,172 | +0.30(+1.09%) |
Nov 21, 2012 | 27.29 | 27.31 | 26.93 | 27.10 | 1,025,512 | -0.17(-0.61%) |
Nov 20, 2012 | 27.41 | 27.45 | 26.89 | 27.27 | 1,777,906 | -0.17(-0.61%) |
Nov 19, 2012 | 28.46 | 28.54 | 27.28 | 27.43 | 2,458,608 | -0.75(-2.67%) |
Nov 16, 2012 | 27.73 | 28.27 | 27.67 | 28.19 | 1,075,283 | +0.47(+1.69%) |
Nov 15, 2012 | 27.70 | 27.81 | 27.41 | 27.72 | 828,408 | +0.10(+0.34%) |
Nov 14, 2012 | 28.56 | 28.57 | 27.55 | 27.62 | 796,112 | -0.82(-2.87%) |
Nov 13, 2012 | 28.62 | 28.73 | 28.41 | 28.44 | 1,196,499 | -0.32(-1.13%) |
Nov 12, 2012 | 29.08 | 29.08 | 28.58 | 28.77 | 651,674 | -0.28(-0.96%) |
Nov 09, 2012 | 28.57 | 29.12 | 28.38 | 29.04 | 812,096 | +0.45(+1.58%) |
Nov 08, 2012 | 29.08 | 29.30 | 28.59 | 28.59 | 917,669 | -0.49(-1.69%) |
Nov 07, 2012 | 29.62 | 30.00 | 28.93 | 29.08 | 747,961 | -0.90(-2.99%) |
Nov 06, 2012 | 29.85 | 30.14 | 29.85 | 29.98 | 1,078,215 | +0.28(+0.93%) |
Nov 05, 2012 | 29.71 | 29.86 | 29.56 | 29.70 | 894,928 | -0.10(-0.35%) |
Nov 02, 2012 | 30.14 | 30.20 | 29.50 | 29.80 | 1,023,283 | -0.31(-1.03%) |
Nov 01, 2012 | 30.08 | 30.46 | 29.78 | 30.11 | 838,813 | +0.14(+0.48%) |
Oct 31, 2012 | 30.02 | 30.23 | 29.79 | 29.97 | 876,602 | -0.03(-0.11%) |
Oct 26, 2012 | 30.13 | 30.00 | 30.00 | 30.00 | 997,041 | -0.13(-0.45%) |
Oct 25, 2012 | 31.12 | 31.12 | 29.91 | 30.14 | 1,613,916 | -0.68(-2.21%) |
Oct 24, 2012 | 30.65 | 31.34 | 30.57 | 30.82 | 1,676,280 | +0.19(+0.62%) |
Oct 23, 2012 | 31.61 | 31.64 | 29.33 | 30.63 | 2,766,500 | -1.34(-4.19%) |
Oct 19, 2012 | 32.38 | 32.38 | 31.90 | 31.97 | 733,461 | -0.53(-1.63%) |
Oct 18, 2012 | 32.39 | 32.71 | 32.39 | 32.50 | 609,607 | +0.10(+0.29%) |
Oct 17, 2012 | 32.11 | 32.41 | 32.01 | 32.40 | 773,183 | +0.29(+0.91%) |
Oct 16, 2012 | 31.86 | 32.25 | 31.80 | 32.11 | 658,387 | +0.44(+1.38%) |
Oct 15, 2012 | 31.26 | 31.69 | 31.14 | 31.67 | 844,431 | +0.46(+1.47%) |
Oct 12, 2012 | 31.55 | 31.60 | 31.12 | 31.21 | 741,637 | -0.38(-1.20%) |
Oct 11, 2012 | 31.29 | 31.69 | 31.27 | 31.59 | 1,097,750 | +0.57(+1.84%) |
Oct 10, 2012 | 30.82 | 31.19 | 30.79 | 31.02 | 689,667 | +0.15(+0.49%) |
Oct 09, 2012 | 31.13 | 31.13 | 30.80 | 30.87 | 1,006,718 | -0.31(-0.99%) |
Oct 08, 2012 | 31.26 | 31.56 | 31.16 | 31.18 | 710,356 | -0.27(-0.86%) |
Oct 05, 2012 | 31.05 | 31.47 | 30.93 | 31.45 | 1,229,185 | +0.49(+1.59%) |
Oct 04, 2012 | 30.58 | 30.97 | 30.41 | 30.96 | 1,093,526 | +0.58(+1.90%) |
Oct 03, 2012 | 30.33 | 30.68 | 30.14 | 30.38 | 1,383,310 | +0.51(+1.70%) |
Oct 02, 2012 | 29.67 | 30.21 | 29.62 | 29.87 | 1,125,470 | +0.30(+1.02%) |