Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.06 | 28.06 | 27.74 | 27.91 | 196,531 | +0.18(+0.65%) |
Dec 28, 2012 | 27.86 | 28.04 | 27.72 | 27.74 | 128,698 | -0.32(-1.13%) |
Dec 27, 2012 | 28.19 | 28.22 | 27.93 | 28.05 | 262,389 | +0.18(+0.64%) |
Dec 26, 2012 | 27.85 | 27.99 | 27.78 | 27.87 | 124,118 | +0.07(+0.23%) |
Dec 24, 2012 | 27.81 | 28.16 | 27.74 | 27.81 | 112,435 | +0.02(+0.09%) |
Dec 21, 2012 | 28.03 | 28.06 | 27.76 | 27.78 | 347,782 | -0.23(-0.81%) |
Dec 20, 2012 | 28.13 | 28.22 | 27.97 | 28.01 | 384,474 | +0.03(+0.12%) |
Dec 19, 2012 | 28.27 | 28.31 | 27.98 | 27.98 | 219,813 | -0.14(-0.49%) |
Dec 18, 2012 | 28.22 | 28.24 | 28.06 | 28.12 | 255,280 | +0.16(+0.58%) |
Dec 17, 2012 | 28.03 | 28.13 | 27.77 | 27.95 | 556,283 | -0.24(-0.87%) |
Dec 14, 2012 | 28.17 | 28.30 | 28.00 | 28.20 | 530,272 | -0.03(-0.12%) |
Dec 13, 2012 | 28.40 | 28.48 | 28.01 | 28.23 | 827,684 | -0.07(-0.26%) |
Dec 12, 2012 | 28.44 | 28.50 | 28.07 | 28.30 | 439,325 | -0.07(-0.23%) |
Dec 11, 2012 | 28.57 | 28.58 | 28.37 | 28.37 | 281,851 | -0.11(-0.37%) |
Dec 10, 2012 | 28.40 | 28.60 | 28.22 | 28.48 | 348,816 | +0.15(+0.52%) |
Dec 07, 2012 | 28.30 | 28.42 | 28.21 | 28.33 | 384,092 | -0.42(-1.47%) |
Dec 06, 2012 | 28.70 | 28.77 | 28.53 | 28.75 | 189,609 | +0.20(+0.68%) |
Dec 05, 2012 | 28.54 | 28.64 | 28.46 | 28.56 | 215,301 | +0.10(+0.34%) |
Dec 04, 2012 | 28.43 | 28.55 | 28.30 | 28.46 | 139,879 | +0.51(+1.83%) |
Nov 30, 2012 | 27.93 | 27.99 | 27.83 | 27.95 | 546,223 | +0.38(+1.39%) |
Nov 29, 2012 | 27.72 | 27.75 | 27.44 | 27.56 | 274,842 | -0.15(-0.54%) |
Nov 28, 2012 | 27.56 | 27.75 | 27.45 | 27.71 | 218,428 | +0.10(+0.37%) |
Nov 27, 2012 | 27.41 | 27.78 | 27.26 | 27.61 | 505,994 | +0.61(+2.28%) |
Nov 26, 2012 | 27.01 | 27.08 | 26.99 | 27.00 | 168,107 | -0.16(-0.58%) |
Nov 23, 2012 | 26.99 | 27.16 | 26.97 | 27.16 | 111,034 | +0.45(+1.69%) |
Nov 21, 2012 | 26.84 | 26.91 | 26.62 | 26.71 | 354,185 | -0.23(-0.85%) |
Nov 20, 2012 | 26.80 | 26.93 | 26.73 | 26.93 | 220,436 | -0.15(-0.56%) |
Nov 19, 2012 | 26.84 | 27.12 | 26.79 | 27.08 | 218,233 | +0.30(+1.12%) |
Nov 16, 2012 | 26.89 | 26.89 | 26.67 | 26.78 | 232,005 | -0.17(-0.62%) |
Nov 15, 2012 | 26.99 | 27.09 | 26.85 | 26.95 | 103,322 | -0.09(-0.33%) |
Nov 14, 2012 | 27.34 | 27.36 | 27.04 | 27.04 | 129,309 | -0.18(-0.66%) |
Nov 13, 2012 | 27.22 | 27.46 | 27.18 | 27.22 | 108,762 | -0.12(-0.43%) |
Nov 12, 2012 | 27.42 | 27.51 | 27.27 | 27.34 | 163,493 | +0.22(+0.81%) |
Nov 09, 2012 | 27.06 | 27.31 | 27.04 | 27.12 | 128,581 | -0.09(-0.34%) |
Nov 08, 2012 | 27.34 | 27.38 | 27.17 | 27.21 | 89,266 | -0.28(-1.01%) |
Nov 07, 2012 | 27.56 | 27.63 | 27.41 | 27.49 | 147,379 | -0.63(-2.24%) |
Nov 06, 2012 | 27.71 | 28.15 | 27.67 | 28.12 | 1,100,707 | +1.11(+4.11%) |
Nov 05, 2012 | 27.05 | 27.06 | 26.87 | 27.01 | 243,947 | -0.10(-0.38%) |
Nov 02, 2012 | 27.02 | 27.21 | 26.92 | 27.11 | 282,758 | -0.61(-2.19%) |
Nov 01, 2012 | 28.03 | 28.04 | 27.19 | 27.71 | 834,444 | -0.92(-3.20%) |
Oct 31, 2012 | 28.94 | 28.99 | 28.40 | 28.63 | 284,233 | -1.46(-4.85%) |
Oct 26, 2012 | 30.13 | 30.09 | 30.09 | 30.09 | 124,879 | -0.31(-1.02%) |
Oct 25, 2012 | 30.53 | 30.55 | 30.23 | 30.40 | 82,540 | +0.20(+0.67%) |
Oct 24, 2012 | 30.24 | 30.31 | 30.05 | 30.20 | 356,771 | -0.23(-0.76%) |
Oct 23, 2012 | 30.53 | 30.55 | 30.37 | 30.43 | 335,925 | -0.64(-2.06%) |
Oct 19, 2012 | 31.56 | 31.56 | 31.07 | 31.07 | 214,101 | -0.60(-1.90%) |
Oct 18, 2012 | 31.12 | 31.81 | 31.12 | 31.67 | 667,049 | +0.71(+2.29%) |
Oct 17, 2012 | 31.10 | 31.18 | 30.87 | 30.96 | 87,007 | +0.03(+0.11%) |
Oct 16, 2012 | 31.14 | 31.16 | 30.87 | 30.93 | 145,794 | +0.43(+1.41%) |
Oct 15, 2012 | 30.47 | 30.65 | 30.31 | 30.50 | 133,436 | +0.20(+0.64%) |
Oct 12, 2012 | 30.57 | 30.59 | 30.22 | 30.30 | 48,508 | -0.01(-0.04%) |
Oct 11, 2012 | 30.39 | 30.50 | 30.28 | 30.31 | 62,201 | +0.15(+0.49%) |
Oct 10, 2012 | 30.27 | 30.36 | 30.14 | 30.17 | 73,140 | +0.07(+0.23%) |
Oct 09, 2012 | 30.23 | 30.25 | 30.00 | 30.10 | 77,329 | -0.13(-0.42%) |
Oct 08, 2012 | 30.30 | 30.31 | 30.20 | 30.22 | 79,716 | -0.47(-1.54%) |
Oct 05, 2012 | 31.11 | 31.16 | 30.65 | 30.70 | 76,788 | -0.04(-0.12%) |
Oct 04, 2012 | 30.70 | 30.81 | 30.57 | 30.73 | 291,271 | +0.20(+0.65%) |
Oct 03, 2012 | 30.45 | 30.62 | 30.40 | 30.53 | 75,864 | +0.11(+0.36%) |
Oct 02, 2012 | 30.70 | 30.76 | 30.35 | 30.42 | 83,764 | +0.20(+0.67%) |