Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.60 | 30.05 | 29.55 | 30.05 | 2,230,664 | +0.47(+1.59%) |
Dec 28, 2012 | 29.64 | 29.73 | 29.56 | 29.57 | 2,598,713 | -0.08(-0.28%) |
Dec 27, 2012 | 29.75 | 29.75 | 29.50 | 29.66 | 1,586,544 | +0.12(+0.41%) |
Dec 26, 2012 | 29.51 | 29.66 | 29.45 | 29.54 | 756,152 | +0.00(+0.00%) |
Dec 24, 2012 | 29.65 | 29.65 | 29.50 | 29.54 | 1,350,982 | -0.06(-0.22%) |
Dec 21, 2012 | 29.57 | 29.70 | 29.51 | 29.60 | 1,529,002 | -0.27(-0.92%) |
Dec 20, 2012 | 29.81 | 29.90 | 29.71 | 29.87 | 1,964,217 | +0.22(+0.75%) |
Dec 19, 2012 | 29.78 | 29.82 | 29.65 | 29.65 | 2,574,265 | -0.13(-0.43%) |
Dec 18, 2012 | 29.66 | 29.85 | 29.57 | 29.78 | 3,632,309 | +0.08(+0.27%) |
Dec 17, 2012 | 29.55 | 29.70 | 29.51 | 29.70 | 3,115,506 | +0.12(+0.40%) |
Dec 14, 2012 | 29.57 | 29.69 | 29.54 | 29.58 | 862,086 | +0.07(+0.23%) |
Dec 13, 2012 | 29.58 | 29.67 | 29.42 | 29.51 | 1,675,694 | -0.12(-0.42%) |
Dec 12, 2012 | 29.67 | 29.81 | 29.62 | 29.64 | 1,025,259 | +0.07(+0.23%) |
Dec 11, 2012 | 29.50 | 29.68 | 29.50 | 29.57 | 1,040,300 | +0.13(+0.44%) |
Dec 10, 2012 | 29.38 | 29.47 | 29.32 | 29.44 | 1,740,598 | +0.05(+0.17%) |
Dec 07, 2012 | 29.35 | 29.39 | 29.26 | 29.39 | 1,166,180 | +0.22(+0.75%) |
Dec 06, 2012 | 29.06 | 29.20 | 29.04 | 29.17 | 2,895,304 | +0.12(+0.43%) |
Dec 05, 2012 | 29.04 | 29.24 | 28.95 | 29.04 | 4,753,267 | +0.14(+0.47%) |
Dec 04, 2012 | 28.96 | 29.03 | 28.89 | 28.91 | 1,451,442 | -0.04(-0.15%) |
Nov 30, 2012 | 28.96 | 29.01 | 28.90 | 28.95 | 1,430,889 | +0.08(+0.28%) |
Nov 29, 2012 | 28.98 | 28.98 | 28.77 | 28.87 | 1,614,247 | +0.12(+0.41%) |
Nov 28, 2012 | 28.43 | 28.75 | 28.37 | 28.75 | 939,237 | +0.24(+0.85%) |
Nov 27, 2012 | 28.60 | 28.68 | 28.48 | 28.51 | 1,861,668 | -0.01(-0.02%) |
Nov 26, 2012 | 28.41 | 28.53 | 28.35 | 28.51 | 1,162,528 | -0.08(-0.28%) |
Nov 23, 2012 | 28.32 | 28.60 | 28.31 | 28.60 | 566,315 | +0.56(+2.00%) |
Nov 21, 2012 | 27.99 | 28.07 | 27.92 | 28.03 | 1,309,329 | +0.04(+0.13%) |
Nov 20, 2012 | 27.90 | 28.00 | 27.80 | 28.00 | 964,656 | -0.10(-0.35%) |
Nov 19, 2012 | 27.93 | 28.11 | 27.89 | 28.10 | 1,122,536 | +0.47(+1.69%) |
Nov 16, 2012 | 27.57 | 27.67 | 27.31 | 27.63 | 1,555,734 | +0.06(+0.23%) |
Nov 15, 2012 | 27.59 | 27.67 | 27.45 | 27.57 | 1,759,057 | -0.11(-0.38%) |
Nov 14, 2012 | 28.03 | 28.10 | 27.62 | 27.67 | 1,719,030 | -0.40(-1.42%) |
Nov 13, 2012 | 28.00 | 28.26 | 27.95 | 28.07 | 1,890,946 | -0.32(-1.12%) |
Nov 12, 2012 | 28.43 | 28.48 | 28.34 | 28.39 | 979,261 | +0.10(+0.35%) |
Nov 09, 2012 | 28.15 | 28.45 | 28.15 | 28.29 | 2,091,491 | +0.11(+0.38%) |
Nov 08, 2012 | 28.39 | 28.54 | 28.18 | 28.18 | 1,383,950 | -0.19(-0.66%) |
Nov 07, 2012 | 28.56 | 28.60 | 28.25 | 28.37 | 1,770,175 | -0.42(-1.47%) |
Nov 06, 2012 | 28.57 | 28.83 | 28.56 | 28.79 | 3,910,964 | +0.35(+1.23%) |
Nov 05, 2012 | 28.35 | 28.46 | 28.28 | 28.45 | 1,017,635 | +0.27(+0.95%) |
Nov 02, 2012 | 28.59 | 28.60 | 28.15 | 28.18 | 1,832,600 | -0.39(-1.35%) |
Nov 01, 2012 | 28.38 | 28.58 | 28.35 | 28.56 | 2,116,154 | +0.11(+0.39%) |
Oct 31, 2012 | 28.40 | 28.48 | 28.27 | 28.45 | 4,540,078 | +0.10(+0.35%) |
Oct 26, 2012 | 28.41 | 28.35 | 28.35 | 28.35 | 800,213 | -0.19(-0.68%) |
Oct 25, 2012 | 28.62 | 28.68 | 28.38 | 28.55 | 924,105 | +0.21(+0.75%) |
Oct 24, 2012 | 28.42 | 28.46 | 28.28 | 28.33 | 784,943 | +0.30(+1.07%) |
Oct 23, 2012 | 28.16 | 28.17 | 27.89 | 28.03 | 916,079 | -0.21(-0.73%) |
Oct 19, 2012 | 28.60 | 28.60 | 28.21 | 28.24 | 773,608 | -0.39(-1.35%) |
Oct 18, 2012 | 28.65 | 28.81 | 28.51 | 28.63 | 1,657,115 | -0.11(-0.37%) |
Oct 17, 2012 | 28.56 | 28.76 | 28.49 | 28.73 | 1,957,091 | +0.38(+1.34%) |
Oct 16, 2012 | 28.23 | 28.40 | 28.21 | 28.35 | 711,552 | +0.24(+0.84%) |
Oct 15, 2012 | 28.06 | 28.19 | 27.92 | 28.12 | 642,618 | +0.25(+0.89%) |
Oct 12, 2012 | 27.93 | 28.05 | 27.81 | 27.87 | 558,394 | -0.10(-0.36%) |
Oct 11, 2012 | 28.09 | 28.14 | 27.95 | 27.97 | 955,609 | +0.15(+0.54%) |
Oct 10, 2012 | 27.98 | 28.02 | 27.76 | 27.82 | 903,387 | -0.03(-0.11%) |
Oct 09, 2012 | 28.06 | 28.11 | 27.81 | 27.85 | 556,954 | -0.09(-0.33%) |
Oct 08, 2012 | 27.91 | 28.00 | 27.87 | 27.94 | 650,603 | -0.07(-0.27%) |
Oct 05, 2012 | 28.27 | 28.34 | 27.93 | 28.02 | 715,836 | -0.05(-0.18%) |
Oct 04, 2012 | 27.92 | 28.11 | 27.89 | 28.07 | 1,223,223 | +0.19(+0.69%) |
Oct 03, 2012 | 27.98 | 27.99 | 27.77 | 27.87 | 1,489,199 | -0.09(-0.33%) |
Oct 02, 2012 | 28.10 | 28.15 | 27.87 | 27.97 | 910,840 | -0.05(-0.18%) |