Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.43 | 27.84 | 27.36 | 27.74 | 617,324 | +0.34(+1.24%) |
Dec 28, 2012 | 27.27 | 27.50 | 27.26 | 27.40 | 490,750 | +0.11(+0.41%) |
Dec 27, 2012 | 27.21 | 27.41 | 27.12 | 27.29 | 1,117,643 | -0.44(-1.58%) |
Dec 26, 2012 | 27.74 | 27.93 | 27.64 | 27.73 | 509,603 | -0.33(-1.16%) |
Dec 24, 2012 | 28.04 | 28.10 | 27.98 | 28.05 | 398,116 | -0.78(-2.70%) |
Dec 21, 2012 | 27.86 | 28.83 | 27.30 | 28.83 | 1,466,420 | +0.30(+1.04%) |
Dec 20, 2012 | 28.32 | 28.67 | 28.16 | 28.54 | 765,818 | -0.14(-0.49%) |
Dec 19, 2012 | 28.89 | 28.97 | 28.61 | 28.68 | 1,657,271 | +0.74(+2.66%) |
Dec 18, 2012 | 27.40 | 27.96 | 27.35 | 27.93 | 1,826,808 | +1.21(+4.53%) |
Dec 17, 2012 | 26.51 | 26.75 | 26.48 | 26.72 | 706,252 | -0.06(-0.21%) |
Dec 14, 2012 | 26.70 | 26.82 | 26.65 | 26.78 | 633,054 | +0.10(+0.37%) |
Dec 13, 2012 | 26.55 | 26.76 | 26.52 | 26.68 | 1,104,840 | +0.04(+0.13%) |
Dec 12, 2012 | 26.43 | 26.80 | 26.40 | 26.65 | 843,304 | +0.30(+1.16%) |
Dec 11, 2012 | 25.83 | 26.46 | 25.74 | 26.34 | 1,209,396 | +0.61(+2.36%) |
Dec 10, 2012 | 25.68 | 25.75 | 25.60 | 25.73 | 461,363 | -0.16(-0.60%) |
Dec 07, 2012 | 25.80 | 25.93 | 25.70 | 25.89 | 481,662 | +0.24(+0.94%) |
Dec 06, 2012 | 25.65 | 25.76 | 25.59 | 25.65 | 657,702 | +0.40(+1.60%) |
Dec 05, 2012 | 25.08 | 25.35 | 25.05 | 25.25 | 532,855 | +0.16(+0.65%) |
Dec 04, 2012 | 25.05 | 25.21 | 25.01 | 25.08 | 971,160 | +0.19(+0.77%) |
Nov 30, 2012 | 24.84 | 24.93 | 24.78 | 24.89 | 616,221 | +0.16(+0.66%) |
Nov 29, 2012 | 24.67 | 24.84 | 24.57 | 24.73 | 679,068 | +0.25(+1.04%) |
Nov 28, 2012 | 24.13 | 24.50 | 24.01 | 24.47 | 1,483,950 | -0.25(-1.03%) |
Nov 27, 2012 | 24.87 | 24.94 | 24.72 | 24.73 | 488,391 | -0.15(-0.60%) |
Nov 26, 2012 | 25.10 | 25.10 | 24.81 | 24.88 | 1,012,165 | -0.40(-1.57%) |
Nov 23, 2012 | 24.99 | 25.33 | 24.96 | 25.27 | 1,043,057 | +0.82(+3.36%) |
Nov 21, 2012 | 24.36 | 24.47 | 24.32 | 24.45 | 1,711,693 | +0.28(+1.14%) |
Nov 20, 2012 | 24.20 | 24.23 | 23.97 | 24.18 | 1,069,372 | -0.48(-1.95%) |
Nov 19, 2012 | 24.55 | 24.67 | 24.33 | 24.66 | 2,132,525 | +1.20(+5.10%) |
Nov 16, 2012 | 23.53 | 23.59 | 23.17 | 23.46 | 1,663,875 | +0.76(+3.37%) |
Nov 15, 2012 | 22.23 | 22.76 | 22.22 | 22.70 | 1,888,470 | +1.20(+5.56%) |
Nov 14, 2012 | 21.74 | 21.79 | 21.43 | 21.50 | 713,106 | -0.24(-1.11%) |
Nov 13, 2012 | 21.60 | 21.87 | 21.57 | 21.74 | 475,503 | -0.03(-0.13%) |
Nov 12, 2012 | 21.91 | 21.91 | 21.75 | 21.77 | 530,024 | -0.27(-1.22%) |
Nov 09, 2012 | 22.05 | 22.18 | 21.96 | 22.04 | 433,584 | +0.06(+0.26%) |
Nov 08, 2012 | 22.17 | 22.22 | 21.94 | 21.98 | 748,912 | -0.28(-1.27%) |
Nov 07, 2012 | 22.54 | 22.54 | 22.14 | 22.27 | 706,998 | -0.54(-2.36%) |
Nov 06, 2012 | 22.73 | 22.86 | 22.67 | 22.80 | 524,821 | +0.40(+1.80%) |
Nov 05, 2012 | 22.37 | 22.48 | 22.28 | 22.40 | 587,688 | -0.02(-0.09%) |
Nov 02, 2012 | 22.85 | 22.88 | 22.42 | 22.42 | 769,642 | -0.61(-2.64%) |
Nov 01, 2012 | 22.84 | 23.05 | 22.73 | 23.03 | 516,255 | +0.28(+1.24%) |
Oct 31, 2012 | 22.85 | 22.96 | 22.69 | 22.75 | 840,117 | -0.09(-0.40%) |
Oct 26, 2012 | 22.78 | 22.84 | 22.84 | 22.84 | 1,171,346 | +0.48(+2.15%) |
Oct 25, 2012 | 22.90 | 23.08 | 22.22 | 22.36 | 1,330,608 | -0.54(-2.38%) |
Oct 24, 2012 | 23.00 | 23.03 | 22.80 | 22.90 | 434,552 | +0.13(+0.59%) |
Oct 23, 2012 | 22.79 | 22.83 | 22.56 | 22.77 | 872,968 | -0.32(-1.38%) |
Oct 19, 2012 | 23.44 | 23.46 | 23.01 | 23.09 | 1,011,428 | -0.13(-0.58%) |
Oct 18, 2012 | 23.24 | 23.30 | 23.16 | 23.22 | 467,595 | +0.27(+1.17%) |
Oct 17, 2012 | 22.95 | 23.03 | 22.85 | 22.95 | 655,689 | +0.04(+0.15%) |
Oct 16, 2012 | 22.75 | 22.95 | 22.70 | 22.92 | 552,648 | +0.31(+1.38%) |
Oct 15, 2012 | 22.55 | 22.63 | 22.43 | 22.61 | 691,778 | +0.48(+2.17%) |
Oct 12, 2012 | 22.39 | 22.39 | 22.08 | 22.13 | 481,074 | +0.17(+0.77%) |
Oct 11, 2012 | 21.87 | 22.03 | 21.81 | 21.96 | 1,015,696 | +0.76(+3.57%) |
Oct 10, 2012 | 21.35 | 21.36 | 21.09 | 21.20 | 943,302 | -0.38(-1.74%) |
Oct 09, 2012 | 21.86 | 21.99 | 21.57 | 21.57 | 608,656 | -0.57(-2.56%) |
Oct 08, 2012 | 22.15 | 22.25 | 22.03 | 22.14 | 304,103 | -0.12(-0.54%) |
Oct 05, 2012 | 22.31 | 22.45 | 22.17 | 22.26 | 939,596 | -0.45(-1.99%) |
Oct 04, 2012 | 22.50 | 22.73 | 22.44 | 22.71 | 964,025 | +0.23(+1.04%) |
Oct 03, 2012 | 23.18 | 23.20 | 22.34 | 22.48 | 1,746,575 | -1.02(-4.34%) |
Oct 02, 2012 | 23.63 | 23.71 | 23.36 | 23.50 | 710,564 | +0.39(+1.68%) |