Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.23 | 29.86 | 29.04 | 29.76 | 84,324 | +0.62(+2.14%) |
Dec 28, 2012 | 29.04 | 29.40 | 28.89 | 29.14 | 41,791 | -0.06(-0.20%) |
Dec 27, 2012 | 29.13 | 29.26 | 28.74 | 29.20 | 35,567 | +0.01(+0.02%) |
Dec 26, 2012 | 29.24 | 29.32 | 29.03 | 29.19 | 70,493 | +0.09(+0.32%) |
Dec 24, 2012 | 29.05 | 29.24 | 28.86 | 29.10 | 53,691 | +0.02(+0.08%) |
Dec 21, 2012 | 29.10 | 29.37 | 28.83 | 29.07 | 263,961 | -0.15(-0.50%) |
Dec 20, 2012 | 28.84 | 29.30 | 28.80 | 29.22 | 61,519 | +0.48(+1.66%) |
Dec 19, 2012 | 28.60 | 28.87 | 28.55 | 28.74 | 45,342 | +0.05(+0.18%) |
Dec 18, 2012 | 28.89 | 28.89 | 28.40 | 28.69 | 59,450 | -0.07(-0.25%) |
Dec 17, 2012 | 28.13 | 28.87 | 27.94 | 28.76 | 96,246 | +0.62(+2.22%) |
Dec 14, 2012 | 28.17 | 28.36 | 28.02 | 28.14 | 35,953 | -0.16(-0.58%) |
Dec 13, 2012 | 28.49 | 28.55 | 28.23 | 28.30 | 36,470 | -0.05(-0.17%) |
Dec 12, 2012 | 28.59 | 28.65 | 28.12 | 28.35 | 95,441 | -0.24(-0.85%) |
Dec 11, 2012 | 28.58 | 28.87 | 28.37 | 28.59 | 82,249 | +0.20(+0.70%) |
Dec 10, 2012 | 28.44 | 28.60 | 27.72 | 28.40 | 109,838 | -0.05(-0.18%) |
Dec 07, 2012 | 28.60 | 28.62 | 28.28 | 28.45 | 44,795 | +0.01(+0.04%) |
Dec 06, 2012 | 28.35 | 28.50 | 28.30 | 28.44 | 24,015 | +0.00(+0.00%) |
Dec 05, 2012 | 28.56 | 28.56 | 28.21 | 28.44 | 45,885 | +0.00(+0.00%) |
Dec 04, 2012 | 28.48 | 28.54 | 27.59 | 28.44 | 135,064 | +0.14(+0.49%) |
Nov 30, 2012 | 28.16 | 28.30 | 27.85 | 28.30 | 113,944 | +0.23(+0.81%) |
Nov 29, 2012 | 28.01 | 28.37 | 27.36 | 28.07 | 82,556 | +0.30(+1.09%) |
Nov 28, 2012 | 27.95 | 28.25 | 27.64 | 27.77 | 76,679 | -0.58(-2.05%) |
Nov 27, 2012 | 28.15 | 28.41 | 27.94 | 28.35 | 64,090 | +0.19(+0.68%) |
Nov 26, 2012 | 27.87 | 28.31 | 27.80 | 28.16 | 100,133 | +0.29(+1.04%) |
Nov 23, 2012 | 27.66 | 27.87 | 27.49 | 27.87 | 34,607 | +0.34(+1.22%) |
Nov 21, 2012 | 27.53 | 27.69 | 27.13 | 27.53 | 38,386 | +0.09(+0.34%) |
Nov 20, 2012 | 27.18 | 27.46 | 26.84 | 27.44 | 28,678 | +0.17(+0.62%) |
Nov 19, 2012 | 26.86 | 27.30 | 26.74 | 27.27 | 55,204 | +0.69(+2.58%) |
Nov 16, 2012 | 26.22 | 26.61 | 25.96 | 26.58 | 99,183 | +0.26(+0.97%) |
Nov 15, 2012 | 26.85 | 27.05 | 25.81 | 26.33 | 128,612 | -0.57(-2.14%) |
Nov 14, 2012 | 27.71 | 27.87 | 26.87 | 26.90 | 103,303 | -0.81(-2.91%) |
Nov 13, 2012 | 27.79 | 28.13 | 27.55 | 27.71 | 64,699 | -0.10(-0.38%) |
Nov 12, 2012 | 27.95 | 27.95 | 27.46 | 27.82 | 24,403 | +0.01(+0.02%) |
Nov 09, 2012 | 27.76 | 28.03 | 27.58 | 27.81 | 77,433 | -0.10(-0.37%) |
Nov 08, 2012 | 28.42 | 28.42 | 27.87 | 27.91 | 53,741 | -0.38(-1.33%) |
Nov 07, 2012 | 28.60 | 28.72 | 28.23 | 28.29 | 48,977 | -0.48(-1.65%) |
Nov 06, 2012 | 28.59 | 28.81 | 28.41 | 28.77 | 48,922 | +0.41(+1.45%) |
Nov 05, 2012 | 28.35 | 28.49 | 28.01 | 28.36 | 38,646 | +0.08(+0.27%) |
Nov 02, 2012 | 28.49 | 28.81 | 28.28 | 28.28 | 45,620 | -0.23(-0.81%) |
Nov 01, 2012 | 28.70 | 28.91 | 28.34 | 28.51 | 51,351 | -0.19(-0.67%) |
Oct 31, 2012 | 28.33 | 28.83 | 28.33 | 28.70 | 87,198 | +0.46(+1.62%) |
Oct 26, 2012 | 28.30 | 28.24 | 28.24 | 28.24 | 38,927 | +0.03(+0.10%) |
Oct 25, 2012 | 28.45 | 28.49 | 27.87 | 28.22 | 62,674 | +0.03(+0.10%) |
Oct 24, 2012 | 28.24 | 28.29 | 28.04 | 28.19 | 34,462 | +0.10(+0.37%) |
Oct 23, 2012 | 28.06 | 28.20 | 27.90 | 28.08 | 31,847 | +0.18(+0.65%) |
Oct 19, 2012 | 28.02 | 28.21 | 27.86 | 27.90 | 62,419 | -0.19(-0.66%) |
Oct 18, 2012 | 28.18 | 28.47 | 28.07 | 28.09 | 50,720 | -0.06(-0.21%) |
Oct 17, 2012 | 28.08 | 28.15 | 27.90 | 28.15 | 38,381 | +0.01(+0.04%) |
Oct 16, 2012 | 28.14 | 28.26 | 27.87 | 28.13 | 45,596 | +0.19(+0.66%) |
Oct 15, 2012 | 27.49 | 27.98 | 27.26 | 27.95 | 49,371 | +0.57(+2.10%) |
Oct 12, 2012 | 27.87 | 28.05 | 27.36 | 27.37 | 73,603 | -0.37(-1.32%) |
Oct 11, 2012 | 27.87 | 28.09 | 27.68 | 27.74 | 43,799 | -0.05(-0.19%) |
Oct 10, 2012 | 27.47 | 27.79 | 27.47 | 27.79 | 24,746 | +0.28(+1.01%) |
Oct 09, 2012 | 27.91 | 28.09 | 27.48 | 27.51 | 51,821 | -0.39(-1.41%) |
Oct 08, 2012 | 27.91 | 28.08 | 27.84 | 27.91 | 45,448 | -0.03(-0.12%) |
Oct 05, 2012 | 27.83 | 28.15 | 27.66 | 27.94 | 47,320 | +0.28(+1.01%) |
Oct 04, 2012 | 27.60 | 27.76 | 27.35 | 27.66 | 95,717 | +0.22(+0.80%) |
Oct 03, 2012 | 27.17 | 27.56 | 27.08 | 27.44 | 75,513 | +0.23(+0.83%) |
Oct 02, 2012 | 26.94 | 27.38 | 26.94 | 27.22 | 75,604 | +0.27(+0.99%) |