Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.23 | 28.79 | 28.18 | 28.77 | 1,134,928 | +0.52(+1.83%) |
Dec 28, 2012 | 28.38 | 28.50 | 28.25 | 28.25 | 1,319,729 | -0.26(-0.92%) |
Dec 27, 2012 | 28.55 | 28.59 | 28.19 | 28.51 | 1,237,718 | -0.01(-0.03%) |
Dec 26, 2012 | 28.78 | 28.79 | 28.50 | 28.52 | 724,318 | -0.32(-1.11%) |
Dec 24, 2012 | 28.73 | 28.84 | 28.65 | 28.84 | 658,455 | +0.02(+0.08%) |
Dec 21, 2012 | 28.57 | 28.85 | 28.57 | 28.82 | 1,533,576 | -0.20(-0.68%) |
Dec 20, 2012 | 28.92 | 29.01 | 28.80 | 29.01 | 842,492 | +0.12(+0.41%) |
Dec 19, 2012 | 29.00 | 29.05 | 28.89 | 28.90 | 1,092,081 | -0.09(-0.31%) |
Dec 18, 2012 | 28.63 | 29.00 | 28.63 | 28.98 | 2,715,014 | +0.37(+1.30%) |
Dec 17, 2012 | 28.41 | 28.61 | 28.36 | 28.61 | 891,731 | +0.31(+1.09%) |
Dec 14, 2012 | 28.29 | 28.42 | 28.26 | 28.30 | 574,145 | -0.05(-0.18%) |
Dec 13, 2012 | 28.53 | 28.62 | 28.28 | 28.35 | 546,717 | -0.17(-0.61%) |
Dec 12, 2012 | 28.62 | 28.68 | 28.48 | 28.52 | 1,451,635 | +0.01(+0.05%) |
Dec 11, 2012 | 28.45 | 28.59 | 28.41 | 28.51 | 927,192 | +0.18(+0.63%) |
Dec 10, 2012 | 28.26 | 28.38 | 28.21 | 28.33 | 526,132 | +0.08(+0.27%) |
Dec 07, 2012 | 28.29 | 28.33 | 28.12 | 28.26 | 896,549 | +0.05(+0.18%) |
Dec 06, 2012 | 28.11 | 28.25 | 28.05 | 28.21 | 686,902 | +0.09(+0.33%) |
Dec 05, 2012 | 28.12 | 28.19 | 27.91 | 28.11 | 1,487,652 | +0.03(+0.09%) |
Dec 04, 2012 | 28.13 | 28.19 | 27.96 | 28.09 | 814,282 | -0.18(-0.63%) |
Nov 30, 2012 | 28.29 | 28.31 | 28.17 | 28.26 | 715,646 | +0.01(+0.05%) |
Nov 29, 2012 | 28.22 | 28.28 | 28.08 | 28.25 | 899,942 | +0.16(+0.58%) |
Nov 28, 2012 | 27.75 | 28.10 | 27.64 | 28.09 | 567,767 | +0.20(+0.73%) |
Nov 27, 2012 | 27.99 | 28.06 | 27.87 | 27.88 | 399,297 | -0.11(-0.41%) |
Nov 26, 2012 | 27.99 | 28.06 | 27.89 | 28.00 | 437,579 | -0.10(-0.37%) |
Nov 23, 2012 | 27.91 | 28.10 | 27.86 | 28.10 | 194,569 | +0.34(+1.21%) |
Nov 21, 2012 | 27.74 | 27.80 | 27.66 | 27.76 | 421,365 | +0.07(+0.25%) |
Nov 20, 2012 | 27.58 | 27.73 | 27.52 | 27.70 | 574,514 | +0.05(+0.18%) |
Nov 19, 2012 | 27.42 | 27.65 | 27.42 | 27.65 | 526,466 | +0.51(+1.88%) |
Nov 16, 2012 | 26.98 | 27.17 | 26.83 | 27.14 | 481,637 | +0.19(+0.69%) |
Nov 15, 2012 | 26.93 | 27.07 | 26.77 | 26.95 | 1,396,339 | -0.05(-0.17%) |
Nov 14, 2012 | 27.49 | 27.51 | 26.92 | 26.99 | 577,228 | -0.41(-1.48%) |
Nov 13, 2012 | 27.29 | 27.61 | 27.24 | 27.40 | 342,021 | +0.00(+0.00%) |
Nov 12, 2012 | 27.49 | 27.52 | 27.35 | 27.40 | 520,481 | +0.00(+0.02%) |
Nov 09, 2012 | 27.25 | 27.61 | 27.25 | 27.40 | 907,427 | +0.04(+0.13%) |
Nov 08, 2012 | 27.69 | 27.75 | 27.36 | 27.36 | 422,439 | -0.38(-1.38%) |
Nov 07, 2012 | 27.86 | 27.95 | 27.57 | 27.74 | 848,016 | -0.47(-1.68%) |
Nov 06, 2012 | 28.02 | 28.27 | 28.01 | 28.21 | 530,685 | +0.24(+0.85%) |
Nov 05, 2012 | 27.79 | 28.01 | 27.75 | 27.98 | 409,122 | +0.16(+0.59%) |
Nov 02, 2012 | 28.28 | 28.28 | 27.81 | 27.81 | 717,423 | -0.34(-1.20%) |
Nov 01, 2012 | 27.67 | 28.17 | 27.59 | 28.15 | 630,228 | +0.50(+1.81%) |
Oct 31, 2012 | 27.53 | 27.72 | 27.50 | 27.65 | 597,544 | +0.06(+0.21%) |
Oct 26, 2012 | 27.61 | 27.59 | 27.59 | 27.59 | 754,477 | +0.02(+0.07%) |
Oct 25, 2012 | 27.71 | 27.79 | 27.43 | 27.57 | 459,040 | +0.04(+0.13%) |
Oct 24, 2012 | 27.84 | 27.84 | 27.51 | 27.54 | 495,450 | -0.19(-0.67%) |
Oct 23, 2012 | 27.60 | 27.80 | 27.43 | 27.72 | 472,785 | -0.29(-1.04%) |
Oct 19, 2012 | 28.36 | 28.38 | 27.95 | 28.01 | 301,450 | -0.47(-1.65%) |
Oct 18, 2012 | 28.49 | 28.58 | 28.36 | 28.48 | 442,997 | -0.05(-0.18%) |
Oct 17, 2012 | 28.46 | 28.59 | 28.42 | 28.53 | 622,826 | +0.06(+0.22%) |
Oct 16, 2012 | 28.26 | 28.48 | 28.24 | 28.47 | 463,313 | +0.32(+1.15%) |
Oct 15, 2012 | 28.02 | 28.16 | 27.87 | 28.15 | 534,752 | +0.20(+0.72%) |
Oct 12, 2012 | 28.03 | 28.15 | 27.89 | 27.95 | 594,196 | -0.08(-0.29%) |
Oct 11, 2012 | 28.17 | 28.27 | 28.01 | 28.03 | 959,450 | +0.05(+0.20%) |
Oct 10, 2012 | 28.17 | 28.18 | 27.91 | 27.97 | 521,466 | -0.17(-0.61%) |
Oct 09, 2012 | 28.48 | 28.49 | 28.12 | 28.15 | 544,502 | -0.38(-1.34%) |
Oct 08, 2012 | 28.52 | 28.65 | 28.49 | 28.53 | 695,422 | -0.15(-0.54%) |
Oct 05, 2012 | 28.80 | 28.90 | 28.60 | 28.68 | 317,298 | +0.01(+0.05%) |
Oct 04, 2012 | 28.55 | 28.67 | 28.48 | 28.67 | 659,572 | +0.21(+0.74%) |
Oct 03, 2012 | 28.44 | 28.52 | 28.28 | 28.46 | 710,949 | +0.10(+0.37%) |
Oct 02, 2012 | 28.41 | 28.46 | 28.24 | 28.36 | 659,093 | +0.07(+0.24%) |