Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.24 | 27.45 | 27.13 | 27.36 | 938,884 | +0.11(+0.42%) |
Dec 28, 2012 | 27.46 | 27.50 | 27.21 | 27.25 | 703,888 | -0.31(-1.12%) |
Dec 27, 2012 | 27.48 | 27.72 | 27.42 | 27.55 | 863,861 | +0.15(+0.53%) |
Dec 26, 2012 | 27.57 | 27.64 | 27.34 | 27.41 | 594,354 | -0.16(-0.58%) |
Dec 24, 2012 | 27.47 | 27.69 | 27.46 | 27.57 | 515,268 | +0.12(+0.44%) |
Dec 21, 2012 | 27.38 | 27.53 | 27.18 | 27.45 | 790,289 | -0.08(-0.31%) |
Dec 20, 2012 | 27.46 | 27.53 | 27.26 | 27.53 | 766,160 | +0.08(+0.29%) |
Dec 19, 2012 | 27.27 | 27.61 | 27.20 | 27.45 | 5,095,344 | +0.18(+0.65%) |
Dec 18, 2012 | 26.96 | 27.35 | 26.93 | 27.27 | 808,464 | +0.30(+1.09%) |
Dec 17, 2012 | 27.01 | 27.11 | 26.85 | 26.98 | 715,747 | +0.08(+0.30%) |
Dec 14, 2012 | 27.01 | 27.08 | 26.87 | 26.90 | 511,321 | -0.13(-0.47%) |
Dec 13, 2012 | 27.01 | 27.08 | 26.92 | 27.02 | 530,021 | -0.02(-0.07%) |
Dec 12, 2012 | 26.83 | 27.10 | 26.79 | 27.04 | 922,104 | +0.21(+0.77%) |
Dec 11, 2012 | 26.63 | 26.86 | 26.58 | 26.84 | 947,793 | +0.27(+1.00%) |
Dec 10, 2012 | 26.43 | 26.61 | 26.42 | 26.57 | 605,314 | +0.31(+1.18%) |
Dec 07, 2012 | 26.42 | 26.52 | 26.26 | 26.26 | 893,041 | -0.00(-0.02%) |
Dec 06, 2012 | 26.43 | 26.47 | 26.12 | 26.27 | 732,828 | -0.12(-0.44%) |
Dec 05, 2012 | 26.38 | 26.49 | 26.29 | 26.38 | 621,664 | +0.07(+0.27%) |
Dec 04, 2012 | 26.23 | 26.36 | 26.18 | 26.31 | 964,876 | +0.20(+0.77%) |
Nov 30, 2012 | 26.08 | 26.30 | 26.02 | 26.11 | 3,685,443 | +0.05(+0.18%) |
Nov 29, 2012 | 25.91 | 26.10 | 25.88 | 26.06 | 567,388 | +0.23(+0.89%) |
Nov 28, 2012 | 25.53 | 25.85 | 25.48 | 25.83 | 549,811 | +0.18(+0.69%) |
Nov 27, 2012 | 25.82 | 25.88 | 25.64 | 25.66 | 418,316 | -0.08(-0.33%) |
Nov 26, 2012 | 25.66 | 25.76 | 25.61 | 25.74 | 535,068 | +0.00(+0.00%) |
Nov 23, 2012 | 25.65 | 25.81 | 25.54 | 25.74 | 325,044 | +0.23(+0.92%) |
Nov 21, 2012 | 25.24 | 25.51 | 25.20 | 25.51 | 526,224 | +0.24(+0.96%) |
Nov 20, 2012 | 25.14 | 25.29 | 25.01 | 25.26 | 703,438 | +0.14(+0.56%) |
Nov 19, 2012 | 25.15 | 25.18 | 25.01 | 25.12 | 702,732 | +0.33(+1.34%) |
Nov 16, 2012 | 24.72 | 24.85 | 24.45 | 24.79 | 872,778 | +0.09(+0.38%) |
Nov 15, 2012 | 24.83 | 24.93 | 24.52 | 24.70 | 794,819 | -0.14(-0.57%) |
Nov 14, 2012 | 25.21 | 25.21 | 24.79 | 24.84 | 904,037 | -0.35(-1.38%) |
Nov 13, 2012 | 25.13 | 25.35 | 25.08 | 25.18 | 454,889 | -0.12(-0.48%) |
Nov 12, 2012 | 25.33 | 25.41 | 25.27 | 25.30 | 417,690 | +0.15(+0.58%) |
Nov 09, 2012 | 24.99 | 25.34 | 24.94 | 25.16 | 836,904 | +0.12(+0.47%) |
Nov 08, 2012 | 25.33 | 25.38 | 25.01 | 25.04 | 768,237 | -0.29(-1.13%) |
Nov 07, 2012 | 25.61 | 25.63 | 25.27 | 25.33 | 773,170 | -0.37(-1.44%) |
Nov 06, 2012 | 25.72 | 25.77 | 25.59 | 25.70 | 429,850 | +0.09(+0.35%) |
Nov 05, 2012 | 25.63 | 25.80 | 25.50 | 25.61 | 811,156 | -0.09(-0.35%) |
Nov 02, 2012 | 25.84 | 25.85 | 25.56 | 25.70 | 748,625 | +0.01(+0.05%) |
Nov 01, 2012 | 25.50 | 25.79 | 25.41 | 25.68 | 624,382 | +0.21(+0.83%) |
Oct 31, 2012 | 25.40 | 25.60 | 25.37 | 25.47 | 796,680 | +0.25(+1.00%) |
Oct 26, 2012 | 25.26 | 25.22 | 25.22 | 25.22 | 676,077 | -0.09(-0.37%) |
Oct 25, 2012 | 25.38 | 25.50 | 25.23 | 25.31 | 681,126 | +0.08(+0.33%) |
Oct 24, 2012 | 25.47 | 25.47 | 25.15 | 25.23 | 819,155 | -0.07(-0.26%) |
Oct 23, 2012 | 25.44 | 25.44 | 25.15 | 25.30 | 921,060 | -0.30(-1.15%) |
Oct 19, 2012 | 25.76 | 25.78 | 25.46 | 25.59 | 848,465 | -0.33(-1.28%) |
Oct 18, 2012 | 25.96 | 26.05 | 25.81 | 25.92 | 622,266 | -0.08(-0.31%) |
Oct 17, 2012 | 25.79 | 26.00 | 25.75 | 26.00 | 721,827 | +0.35(+1.37%) |
Oct 16, 2012 | 25.62 | 25.74 | 25.53 | 25.65 | 801,917 | +0.09(+0.35%) |
Oct 15, 2012 | 25.53 | 25.74 | 25.47 | 25.56 | 825,690 | +0.15(+0.57%) |
Oct 12, 2012 | 25.53 | 25.61 | 25.32 | 25.42 | 554,960 | -0.18(-0.71%) |
Oct 11, 2012 | 25.69 | 25.73 | 25.56 | 25.60 | 549,734 | +0.12(+0.48%) |
Oct 10, 2012 | 25.64 | 25.70 | 25.42 | 25.48 | 711,141 | -0.25(-0.97%) |
Oct 09, 2012 | 25.90 | 25.92 | 25.64 | 25.73 | 589,203 | -0.09(-0.34%) |
Oct 08, 2012 | 25.80 | 25.88 | 25.73 | 25.82 | 286,789 | -0.07(-0.27%) |
Oct 05, 2012 | 26.10 | 26.15 | 25.81 | 25.89 | 703,202 | +0.01(+0.04%) |
Oct 04, 2012 | 25.70 | 25.93 | 25.68 | 25.88 | 525,935 | +0.33(+1.30%) |
Oct 03, 2012 | 25.67 | 25.69 | 25.52 | 25.54 | 573,927 | -0.12(-0.46%) |
Oct 02, 2012 | 25.86 | 25.88 | 25.59 | 25.66 | 620,405 | -0.05(-0.20%) |