Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.45 | 27.85 | 27.32 | 27.79 | 5,039,815 | +0.28(+1.02%) |
Dec 28, 2012 | 27.64 | 27.81 | 27.51 | 27.51 | 2,650,052 | -0.28(-1.01%) |
Dec 27, 2012 | 27.83 | 27.97 | 27.53 | 27.79 | 3,647,799 | -0.10(-0.35%) |
Dec 26, 2012 | 28.21 | 28.26 | 27.85 | 27.89 | 2,700,228 | -0.27(-0.95%) |
Dec 24, 2012 | 28.30 | 28.33 | 28.02 | 28.16 | 1,465,683 | -0.16(-0.58%) |
Dec 21, 2012 | 28.09 | 28.43 | 28.01 | 28.32 | 8,668,858 | -0.10(-0.34%) |
Dec 20, 2012 | 28.42 | 28.54 | 28.33 | 28.42 | 3,298,934 | +0.06(+0.21%) |
Dec 19, 2012 | 28.71 | 28.71 | 28.34 | 28.36 | 3,128,262 | -0.26(-0.91%) |
Dec 18, 2012 | 28.35 | 28.74 | 28.28 | 28.62 | 5,106,387 | +0.25(+0.87%) |
Dec 17, 2012 | 27.96 | 28.42 | 27.96 | 28.37 | 3,683,827 | +0.45(+1.61%) |
Dec 14, 2012 | 27.94 | 28.09 | 27.86 | 27.92 | 3,381,733 | -0.07(-0.23%) |
Dec 13, 2012 | 28.33 | 28.38 | 27.94 | 27.99 | 3,210,863 | -0.35(-1.24%) |
Dec 12, 2012 | 28.34 | 28.52 | 28.26 | 28.34 | 3,338,924 | +0.03(+0.09%) |
Dec 11, 2012 | 28.30 | 28.44 | 28.22 | 28.31 | 3,505,277 | +0.05(+0.16%) |
Dec 10, 2012 | 28.23 | 28.30 | 28.11 | 28.27 | 2,590,689 | +0.07(+0.23%) |
Dec 07, 2012 | 28.26 | 28.34 | 28.05 | 28.20 | 2,989,667 | +0.00(+0.00%) |
Dec 06, 2012 | 28.18 | 28.31 | 28.05 | 28.20 | 2,545,438 | +0.05(+0.16%) |
Dec 05, 2012 | 27.60 | 28.33 | 27.59 | 28.16 | 5,296,991 | +0.55(+2.01%) |
Dec 04, 2012 | 27.61 | 27.69 | 27.55 | 27.60 | 2,301,571 | -0.20(-0.70%) |
Nov 30, 2012 | 27.62 | 27.81 | 27.48 | 27.80 | 4,884,679 | +0.31(+1.11%) |
Nov 29, 2012 | 27.28 | 27.51 | 27.19 | 27.49 | 3,310,066 | +0.20(+0.72%) |
Nov 28, 2012 | 27.03 | 27.30 | 26.88 | 27.30 | 3,362,965 | +0.28(+1.04%) |
Nov 27, 2012 | 27.04 | 27.22 | 26.93 | 27.02 | 3,594,418 | -0.02(-0.07%) |
Nov 26, 2012 | 26.71 | 27.12 | 26.68 | 27.04 | 4,079,573 | +0.29(+1.10%) |
Nov 23, 2012 | 26.77 | 26.79 | 26.52 | 26.74 | 1,809,384 | +0.03(+0.10%) |
Nov 21, 2012 | 26.90 | 26.90 | 26.44 | 26.72 | 4,146,990 | -0.12(-0.46%) |
Nov 20, 2012 | 27.02 | 27.05 | 26.73 | 26.84 | 4,680,444 | -0.18(-0.65%) |
Nov 19, 2012 | 27.17 | 27.21 | 26.85 | 27.02 | 3,365,501 | -0.05(-0.17%) |
Nov 16, 2012 | 26.72 | 27.09 | 26.58 | 27.06 | 4,013,883 | +0.36(+1.37%) |
Nov 15, 2012 | 26.78 | 27.03 | 26.54 | 26.70 | 3,918,060 | -0.14(-0.53%) |
Nov 14, 2012 | 26.97 | 27.02 | 26.73 | 26.84 | 4,134,756 | -0.10(-0.39%) |
Nov 13, 2012 | 26.82 | 27.15 | 26.79 | 26.95 | 4,225,013 | +0.05(+0.17%) |
Nov 12, 2012 | 27.23 | 27.29 | 26.76 | 26.90 | 4,372,302 | -0.35(-1.27%) |
Nov 09, 2012 | 27.32 | 27.48 | 27.21 | 27.25 | 3,071,977 | -0.16(-0.57%) |
Nov 08, 2012 | 27.42 | 27.73 | 27.40 | 27.40 | 4,029,199 | -0.02(-0.07%) |
Nov 07, 2012 | 27.54 | 27.73 | 27.25 | 27.42 | 6,568,818 | -0.51(-1.82%) |
Nov 06, 2012 | 28.07 | 28.19 | 27.88 | 27.93 | 5,847,256 | -0.11(-0.39%) |
Nov 05, 2012 | 28.41 | 28.46 | 28.01 | 28.04 | 3,488,672 | -0.48(-1.67%) |
Nov 02, 2012 | 28.78 | 28.78 | 28.48 | 28.52 | 3,101,690 | -0.10(-0.36%) |
Nov 01, 2012 | 28.74 | 28.77 | 28.56 | 28.62 | 2,885,857 | -0.03(-0.11%) |
Oct 31, 2012 | 28.49 | 28.72 | 28.36 | 28.65 | 3,747,712 | +0.32(+1.11%) |
Oct 26, 2012 | 28.36 | 28.34 | 28.34 | 28.34 | 9,735,469 | +0.03(+0.09%) |
Oct 25, 2012 | 28.43 | 28.56 | 28.17 | 28.31 | 9,759,917 | +0.06(+0.21%) |
Oct 24, 2012 | 28.70 | 28.81 | 28.16 | 28.25 | 5,928,874 | -0.52(-1.79%) |
Oct 23, 2012 | 28.82 | 28.91 | 28.61 | 28.77 | 2,936,410 | -0.23(-0.80%) |
Oct 19, 2012 | 29.08 | 29.23 | 28.86 | 29.00 | 3,252,037 | -0.19(-0.64%) |
Oct 18, 2012 | 29.03 | 29.28 | 28.95 | 29.19 | 3,336,514 | +0.16(+0.56%) |
Oct 17, 2012 | 28.79 | 29.14 | 28.74 | 29.03 | 3,754,183 | +0.30(+1.03%) |
Oct 16, 2012 | 28.77 | 28.88 | 28.60 | 28.73 | 2,086,785 | +0.03(+0.11%) |
Oct 15, 2012 | 28.47 | 28.74 | 28.37 | 28.70 | 2,442,500 | +0.25(+0.88%) |
Oct 12, 2012 | 28.60 | 28.69 | 28.38 | 28.45 | 2,084,936 | -0.08(-0.27%) |
Oct 11, 2012 | 28.57 | 28.75 | 28.40 | 28.52 | 2,672,165 | +0.10(+0.36%) |
Oct 10, 2012 | 28.63 | 28.65 | 28.40 | 28.42 | 2,829,729 | -0.23(-0.79%) |
Oct 09, 2012 | 28.57 | 28.76 | 28.56 | 28.65 | 2,047,977 | +0.05(+0.16%) |
Oct 08, 2012 | 28.49 | 28.65 | 28.39 | 28.60 | 1,939,614 | +0.09(+0.32%) |
Oct 05, 2012 | 28.75 | 28.76 | 28.47 | 28.51 | 2,906,508 | -0.15(-0.54%) |
Oct 04, 2012 | 28.68 | 28.87 | 28.63 | 28.66 | 2,481,676 | +0.01(+0.05%) |
Oct 03, 2012 | 28.48 | 28.69 | 28.40 | 28.65 | 2,592,208 | +0.17(+0.61%) |
Oct 02, 2012 | 28.35 | 28.48 | 28.24 | 28.48 | 2,638,709 | +0.17(+0.59%) |