Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.75 | 28.15 | 27.62 | 28.10 | 4,985,551 | +0.28(+1.02%) |
Dec 28, 2012 | 27.94 | 28.11 | 27.81 | 27.81 | 2,621,518 | -0.28(-1.01%) |
Dec 27, 2012 | 28.14 | 28.27 | 27.83 | 28.10 | 3,608,523 | -0.10(-0.35%) |
Dec 26, 2012 | 28.52 | 28.57 | 28.15 | 28.19 | 2,671,154 | -0.27(-0.95%) |
Dec 24, 2012 | 28.60 | 28.64 | 28.33 | 28.46 | 1,449,902 | -0.16(-0.58%) |
Dec 21, 2012 | 28.40 | 28.74 | 28.31 | 28.63 | 8,575,519 | -0.10(-0.34%) |
Dec 20, 2012 | 28.73 | 28.85 | 28.64 | 28.73 | 3,263,414 | +0.06(+0.21%) |
Dec 19, 2012 | 29.02 | 29.02 | 28.65 | 28.67 | 3,094,580 | -0.26(-0.91%) |
Dec 18, 2012 | 28.66 | 29.06 | 28.58 | 28.93 | 5,051,406 | +0.25(+0.87%) |
Dec 17, 2012 | 28.26 | 28.73 | 28.26 | 28.68 | 3,644,162 | +0.45(+1.61%) |
Dec 14, 2012 | 28.24 | 28.40 | 28.16 | 28.23 | 3,345,321 | -0.07(-0.23%) |
Dec 13, 2012 | 28.64 | 28.69 | 28.24 | 28.29 | 3,176,291 | -0.36(-1.24%) |
Dec 12, 2012 | 28.65 | 28.83 | 28.57 | 28.65 | 3,302,973 | +0.03(+0.09%) |
Dec 11, 2012 | 28.60 | 28.75 | 28.52 | 28.62 | 3,467,535 | +0.05(+0.16%) |
Dec 10, 2012 | 28.54 | 28.61 | 28.41 | 28.58 | 2,562,795 | +0.07(+0.23%) |
Dec 07, 2012 | 28.57 | 28.65 | 28.35 | 28.51 | 2,957,477 | +0.00(+0.00%) |
Dec 06, 2012 | 28.48 | 28.62 | 28.36 | 28.51 | 2,518,031 | +0.05(+0.16%) |
Dec 05, 2012 | 27.90 | 28.64 | 27.89 | 28.46 | 5,239,957 | +0.56(+2.01%) |
Dec 04, 2012 | 27.91 | 27.99 | 27.85 | 27.90 | 2,276,790 | -0.20(-0.70%) |
Nov 30, 2012 | 27.92 | 28.12 | 27.78 | 28.10 | 4,832,085 | +0.31(+1.11%) |
Nov 29, 2012 | 27.57 | 27.81 | 27.49 | 27.79 | 3,274,426 | +0.20(+0.72%) |
Nov 28, 2012 | 27.32 | 27.59 | 27.17 | 27.59 | 3,326,755 | +0.28(+1.04%) |
Nov 27, 2012 | 27.33 | 27.52 | 27.22 | 27.31 | 3,555,717 | -0.02(-0.07%) |
Nov 26, 2012 | 27.00 | 27.42 | 26.97 | 27.33 | 4,035,647 | +0.30(+1.10%) |
Nov 23, 2012 | 27.06 | 27.08 | 26.80 | 27.03 | 1,789,902 | +0.03(+0.10%) |
Nov 21, 2012 | 27.19 | 27.19 | 26.73 | 27.01 | 4,102,338 | -0.13(-0.46%) |
Nov 20, 2012 | 27.31 | 27.34 | 27.02 | 27.13 | 4,630,049 | -0.18(-0.65%) |
Nov 19, 2012 | 27.47 | 27.51 | 27.14 | 27.31 | 3,329,264 | -0.05(-0.17%) |
Nov 16, 2012 | 27.02 | 27.38 | 26.87 | 27.36 | 3,970,665 | +0.37(+1.37%) |
Nov 15, 2012 | 27.07 | 27.32 | 26.83 | 26.99 | 3,875,874 | -0.14(-0.53%) |
Nov 14, 2012 | 27.26 | 27.32 | 27.02 | 27.13 | 4,090,237 | -0.11(-0.39%) |
Nov 13, 2012 | 27.11 | 27.44 | 27.08 | 27.24 | 4,179,521 | +0.05(+0.17%) |
Nov 12, 2012 | 27.53 | 27.59 | 27.05 | 27.19 | 4,325,225 | -0.35(-1.27%) |
Nov 09, 2012 | 27.61 | 27.78 | 27.51 | 27.54 | 3,038,901 | -0.16(-0.57%) |
Nov 08, 2012 | 27.72 | 28.03 | 27.69 | 27.70 | 3,985,816 | -0.02(-0.07%) |
Nov 07, 2012 | 27.84 | 28.04 | 27.54 | 27.72 | 6,498,091 | -0.51(-1.82%) |
Nov 06, 2012 | 28.38 | 28.49 | 28.19 | 28.23 | 5,784,297 | -0.11(-0.39%) |
Nov 05, 2012 | 28.72 | 28.77 | 28.32 | 28.34 | 3,451,109 | -0.48(-1.67%) |
Nov 02, 2012 | 29.09 | 29.09 | 28.79 | 28.83 | 3,068,293 | -0.10(-0.36%) |
Nov 01, 2012 | 29.05 | 29.08 | 28.87 | 28.93 | 2,854,785 | -0.03(-0.11%) |
Oct 31, 2012 | 28.80 | 29.04 | 28.67 | 28.96 | 3,707,359 | +0.32(+1.12%) |
Oct 26, 2012 | 28.67 | 28.64 | 28.64 | 28.64 | 9,630,646 | +0.03(+0.09%) |
Oct 25, 2012 | 28.74 | 28.87 | 28.48 | 28.62 | 9,654,830 | +0.06(+0.21%) |
Oct 24, 2012 | 29.02 | 29.13 | 28.47 | 28.56 | 5,865,037 | -0.52(-1.79%) |
Oct 23, 2012 | 29.13 | 29.22 | 28.92 | 29.08 | 2,904,793 | -0.23(-0.80%) |
Oct 19, 2012 | 29.40 | 29.55 | 29.18 | 29.32 | 3,217,022 | -0.19(-0.64%) |
Oct 18, 2012 | 29.34 | 29.60 | 29.26 | 29.50 | 3,300,589 | +0.16(+0.56%) |
Oct 17, 2012 | 29.11 | 29.46 | 29.05 | 29.34 | 3,713,761 | +0.30(+1.03%) |
Oct 16, 2012 | 29.08 | 29.19 | 28.91 | 29.04 | 2,064,316 | +0.03(+0.11%) |
Oct 15, 2012 | 28.77 | 29.06 | 28.68 | 29.01 | 2,416,201 | +0.25(+0.88%) |
Oct 12, 2012 | 28.91 | 29.00 | 28.69 | 28.76 | 2,062,487 | -0.08(-0.27%) |
Oct 11, 2012 | 28.88 | 29.06 | 28.71 | 28.83 | 2,643,393 | +0.10(+0.36%) |
Oct 10, 2012 | 28.94 | 28.96 | 28.71 | 28.73 | 2,799,260 | -0.23(-0.79%) |
Oct 09, 2012 | 28.89 | 29.07 | 28.87 | 28.96 | 2,025,926 | +0.05(+0.16%) |
Oct 08, 2012 | 28.80 | 28.96 | 28.70 | 28.91 | 1,918,730 | +0.09(+0.32%) |
Oct 05, 2012 | 29.06 | 29.07 | 28.78 | 28.82 | 2,875,213 | -0.16(-0.54%) |
Oct 04, 2012 | 29.00 | 29.19 | 28.94 | 28.98 | 2,454,955 | +0.01(+0.04%) |
Oct 03, 2012 | 28.79 | 29.00 | 28.71 | 28.96 | 2,564,297 | +0.18(+0.61%) |
Oct 02, 2012 | 28.66 | 28.79 | 28.55 | 28.79 | 2,610,298 | +0.17(+0.59%) |