Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.75 | 26.90 | 26.55 | 26.90 | 772,202 | +0.14(+0.52%) |
Dec 28, 2012 | 26.75 | 26.93 | 26.60 | 26.76 | 591,926 | -0.15(-0.55%) |
Dec 27, 2012 | 27.05 | 27.12 | 26.73 | 26.91 | 677,849 | -0.13(-0.49%) |
Dec 26, 2012 | 27.22 | 27.30 | 26.99 | 27.04 | 754,296 | -0.13(-0.49%) |
Dec 24, 2012 | 27.17 | 27.26 | 27.16 | 27.17 | 260,481 | -0.05(-0.20%) |
Dec 21, 2012 | 27.20 | 27.38 | 27.10 | 27.23 | 1,971,284 | -0.42(-1.52%) |
Dec 20, 2012 | 27.44 | 27.65 | 27.34 | 27.65 | 720,403 | +0.20(+0.74%) |
Dec 19, 2012 | 27.36 | 27.70 | 27.33 | 27.44 | 1,401,193 | +0.09(+0.31%) |
Dec 18, 2012 | 27.61 | 27.61 | 27.28 | 27.36 | 1,224,477 | -0.16(-0.59%) |
Dec 17, 2012 | 27.42 | 27.76 | 27.30 | 27.52 | 546,885 | +0.18(+0.65%) |
Dec 14, 2012 | 27.63 | 27.79 | 27.30 | 27.34 | 510,178 | -0.26(-0.96%) |
Dec 13, 2012 | 27.64 | 27.79 | 27.57 | 27.61 | 647,050 | -0.09(-0.34%) |
Dec 12, 2012 | 27.92 | 28.03 | 27.68 | 27.70 | 587,100 | -0.18(-0.64%) |
Dec 11, 2012 | 27.99 | 28.02 | 27.78 | 27.88 | 797,560 | +0.02(+0.08%) |
Dec 10, 2012 | 28.18 | 28.31 | 27.75 | 27.86 | 857,928 | -0.43(-1.54%) |
Dec 07, 2012 | 28.22 | 28.34 | 28.11 | 28.29 | 549,548 | +0.05(+0.16%) |
Dec 06, 2012 | 28.34 | 28.41 | 28.17 | 28.24 | 381,930 | -0.06(-0.22%) |
Dec 05, 2012 | 28.29 | 28.47 | 28.19 | 28.31 | 531,933 | +0.01(+0.03%) |
Dec 04, 2012 | 28.34 | 28.39 | 28.12 | 28.30 | 462,251 | -0.05(-0.19%) |
Nov 30, 2012 | 28.29 | 28.50 | 28.13 | 28.35 | 1,125,731 | +0.17(+0.61%) |
Nov 29, 2012 | 28.26 | 28.26 | 27.78 | 28.18 | 630,966 | +0.23(+0.81%) |
Nov 28, 2012 | 27.80 | 27.97 | 27.60 | 27.96 | 499,836 | +0.01(+0.03%) |
Nov 27, 2012 | 28.24 | 28.25 | 27.93 | 27.95 | 709,612 | -0.28(-1.01%) |
Nov 26, 2012 | 28.13 | 28.40 | 28.09 | 28.23 | 562,906 | -0.14(-0.49%) |
Nov 23, 2012 | 28.23 | 28.39 | 28.07 | 28.37 | 343,212 | +0.22(+0.77%) |
Nov 21, 2012 | 28.02 | 28.17 | 27.80 | 28.16 | 356,573 | +0.15(+0.55%) |
Nov 20, 2012 | 27.96 | 28.00 | 27.59 | 28.00 | 512,364 | +0.13(+0.47%) |
Nov 19, 2012 | 27.69 | 27.87 | 27.53 | 27.87 | 924,196 | +0.37(+1.34%) |
Nov 16, 2012 | 27.33 | 27.57 | 27.13 | 27.50 | 581,029 | +0.26(+0.96%) |
Nov 15, 2012 | 27.19 | 27.29 | 26.94 | 27.24 | 555,055 | +0.09(+0.34%) |
Nov 14, 2012 | 27.44 | 27.50 | 27.03 | 27.15 | 620,722 | -0.19(-0.70%) |
Nov 13, 2012 | 27.13 | 27.51 | 27.13 | 27.34 | 766,121 | -0.02(-0.06%) |
Nov 12, 2012 | 27.41 | 27.47 | 27.18 | 27.36 | 416,810 | -0.03(-0.11%) |
Nov 09, 2012 | 27.05 | 27.43 | 26.90 | 27.39 | 600,262 | +0.21(+0.76%) |
Nov 08, 2012 | 27.35 | 27.46 | 27.13 | 27.18 | 578,210 | -0.15(-0.53%) |
Nov 07, 2012 | 27.69 | 27.69 | 27.13 | 27.33 | 633,816 | -0.49(-1.77%) |
Nov 06, 2012 | 27.72 | 28.03 | 27.63 | 27.82 | 655,590 | +0.11(+0.39%) |
Nov 05, 2012 | 27.66 | 27.77 | 27.37 | 27.71 | 711,567 | +0.07(+0.25%) |
Nov 02, 2012 | 27.75 | 27.83 | 27.36 | 27.64 | 1,583,723 | +0.02(+0.08%) |
Nov 01, 2012 | 27.14 | 27.66 | 26.90 | 27.62 | 1,143,239 | +0.36(+1.33%) |
Oct 31, 2012 | 27.40 | 27.46 | 26.66 | 27.26 | 1,550,714 | -0.18(-0.64%) |
Oct 26, 2012 | 27.14 | 27.43 | 27.43 | 27.43 | 777,814 | +0.29(+1.08%) |
Oct 25, 2012 | 27.29 | 27.53 | 26.96 | 27.14 | 487,789 | +0.02(+0.06%) |
Oct 24, 2012 | 27.23 | 27.32 | 27.06 | 27.13 | 369,556 | -0.14(-0.51%) |
Oct 23, 2012 | 27.23 | 27.33 | 27.12 | 27.26 | 428,827 | -0.25(-0.89%) |
Oct 19, 2012 | 27.98 | 27.98 | 27.44 | 27.51 | 466,809 | -0.51(-1.81%) |
Oct 18, 2012 | 28.05 | 28.29 | 27.97 | 28.02 | 334,015 | -0.09(-0.33%) |
Oct 17, 2012 | 28.03 | 28.20 | 27.94 | 28.11 | 390,303 | +0.17(+0.61%) |
Oct 16, 2012 | 27.86 | 28.01 | 27.79 | 27.94 | 623,503 | +0.11(+0.39%) |
Oct 15, 2012 | 27.75 | 27.89 | 27.56 | 27.83 | 689,246 | +0.08(+0.30%) |
Oct 12, 2012 | 27.83 | 28.10 | 27.69 | 27.75 | 781,434 | -0.17(-0.61%) |
Oct 11, 2012 | 28.09 | 28.16 | 27.88 | 27.92 | 613,576 | -0.09(-0.33%) |
Oct 10, 2012 | 28.03 | 28.28 | 27.96 | 28.01 | 473,517 | +0.01(+0.03%) |
Oct 09, 2012 | 28.26 | 28.36 | 27.93 | 28.00 | 307,776 | -0.31(-1.09%) |
Oct 08, 2012 | 28.34 | 28.37 | 28.11 | 28.31 | 297,502 | -0.02(-0.05%) |
Oct 05, 2012 | 28.19 | 28.45 | 28.13 | 28.33 | 823,848 | +0.22(+0.77%) |
Oct 04, 2012 | 27.98 | 28.17 | 27.90 | 28.11 | 943,203 | +0.22(+0.77%) |
Oct 03, 2012 | 27.73 | 27.92 | 27.67 | 27.89 | 1,456,926 | +0.25(+0.89%) |
Oct 02, 2012 | 27.50 | 27.71 | 27.50 | 27.65 | 832,239 | +0.18(+0.67%) |