Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.98 | 27.46 | 26.92 | 27.38 | 569,142 | +0.32(+1.17%) |
Dec 28, 2012 | 27.11 | 27.37 | 27.05 | 27.06 | 478,673 | -0.26(-0.95%) |
Dec 27, 2012 | 27.26 | 27.43 | 27.06 | 27.32 | 454,362 | +0.03(+0.12%) |
Dec 26, 2012 | 27.60 | 27.60 | 27.20 | 27.29 | 480,620 | -0.29(-1.06%) |
Dec 24, 2012 | 27.33 | 27.61 | 27.18 | 27.58 | 239,255 | +0.19(+0.70%) |
Dec 21, 2012 | 26.97 | 27.73 | 26.89 | 27.39 | 2,045,775 | -0.06(-0.21%) |
Dec 20, 2012 | 27.64 | 27.80 | 27.14 | 27.44 | 1,021,032 | -0.15(-0.54%) |
Dec 19, 2012 | 27.99 | 28.11 | 27.59 | 27.59 | 593,781 | -0.38(-1.37%) |
Dec 18, 2012 | 27.64 | 28.00 | 27.47 | 27.98 | 564,392 | +0.40(+1.45%) |
Dec 17, 2012 | 27.42 | 27.59 | 27.18 | 27.58 | 726,477 | +0.18(+0.67%) |
Dec 14, 2012 | 27.83 | 27.91 | 27.30 | 27.39 | 604,304 | -0.44(-1.59%) |
Dec 13, 2012 | 28.05 | 28.15 | 27.61 | 27.84 | 267,719 | -0.24(-0.86%) |
Dec 12, 2012 | 28.29 | 28.40 | 28.04 | 28.08 | 533,183 | -0.13(-0.44%) |
Dec 11, 2012 | 28.54 | 28.55 | 28.03 | 28.20 | 417,725 | -0.20(-0.70%) |
Dec 10, 2012 | 28.03 | 28.53 | 27.85 | 28.40 | 615,387 | +0.41(+1.46%) |
Dec 07, 2012 | 28.19 | 28.19 | 27.84 | 27.99 | 558,796 | -0.08(-0.30%) |
Dec 06, 2012 | 27.96 | 28.35 | 27.79 | 28.08 | 694,686 | +0.12(+0.42%) |
Dec 05, 2012 | 27.86 | 28.04 | 27.59 | 27.96 | 448,904 | +0.18(+0.66%) |
Dec 04, 2012 | 27.54 | 27.81 | 27.42 | 27.78 | 516,737 | -0.14(-0.51%) |
Nov 30, 2012 | 28.09 | 28.09 | 27.74 | 27.92 | 601,440 | -0.11(-0.39%) |
Nov 29, 2012 | 27.85 | 28.09 | 27.73 | 28.03 | 287,551 | +0.29(+1.05%) |
Nov 28, 2012 | 27.55 | 27.76 | 27.21 | 27.74 | 717,415 | +0.03(+0.12%) |
Nov 27, 2012 | 27.94 | 28.09 | 27.68 | 27.70 | 765,565 | -0.30(-1.07%) |
Nov 26, 2012 | 27.93 | 28.18 | 27.79 | 28.00 | 620,008 | +0.10(+0.36%) |
Nov 23, 2012 | 27.79 | 28.03 | 27.74 | 27.90 | 252,554 | +0.16(+0.57%) |
Nov 21, 2012 | 28.48 | 28.62 | 27.24 | 27.74 | 985,332 | -0.39(-1.39%) |
Nov 20, 2012 | 27.70 | 28.14 | 27.59 | 28.14 | 665,933 | +0.46(+1.65%) |
Nov 19, 2012 | 27.46 | 27.72 | 27.37 | 27.68 | 790,101 | +0.43(+1.59%) |
Nov 16, 2012 | 26.71 | 27.29 | 26.61 | 27.25 | 872,469 | +0.52(+1.96%) |
Nov 15, 2012 | 26.56 | 26.85 | 26.46 | 26.72 | 868,715 | +0.09(+0.34%) |
Nov 14, 2012 | 27.24 | 27.24 | 26.57 | 26.63 | 465,963 | -0.49(-1.81%) |
Nov 13, 2012 | 27.06 | 27.38 | 26.85 | 27.12 | 933,938 | -0.15(-0.55%) |
Nov 12, 2012 | 27.13 | 27.35 | 27.09 | 27.27 | 387,256 | +0.18(+0.68%) |
Nov 09, 2012 | 27.00 | 27.52 | 26.96 | 27.09 | 737,016 | -0.07(-0.28%) |
Nov 08, 2012 | 27.59 | 27.65 | 27.10 | 27.16 | 616,429 | -0.51(-1.83%) |
Nov 07, 2012 | 28.01 | 28.07 | 27.50 | 27.67 | 647,919 | -0.63(-2.23%) |
Nov 06, 2012 | 27.98 | 28.42 | 27.92 | 28.30 | 988,680 | +0.38(+1.37%) |
Nov 05, 2012 | 27.48 | 28.04 | 27.30 | 27.92 | 730,815 | +0.43(+1.57%) |
Nov 02, 2012 | 28.19 | 28.47 | 27.48 | 27.49 | 663,782 | -0.83(-2.94%) |
Nov 01, 2012 | 26.90 | 28.36 | 26.76 | 28.32 | 1,606,520 | +1.49(+5.55%) |
Oct 31, 2012 | 26.81 | 27.17 | 26.60 | 26.83 | 707,688 | +0.05(+0.19%) |
Oct 26, 2012 | 26.75 | 26.78 | 26.78 | 26.78 | 834,956 | +0.07(+0.25%) |
Oct 25, 2012 | 26.36 | 26.83 | 26.36 | 26.71 | 891,855 | +0.09(+0.34%) |
Oct 24, 2012 | 26.05 | 27.42 | 25.69 | 26.62 | 2,355,567 | -0.54(-1.99%) |
Oct 23, 2012 | 27.41 | 27.45 | 27.09 | 27.16 | 660,921 | -0.70(-2.51%) |
Oct 19, 2012 | 27.94 | 28.04 | 27.55 | 27.86 | 952,102 | -0.31(-1.09%) |
Oct 18, 2012 | 27.99 | 28.29 | 27.98 | 28.17 | 1,013,042 | +0.09(+0.33%) |
Oct 17, 2012 | 28.37 | 28.37 | 27.96 | 28.08 | 1,471,408 | -0.19(-0.68%) |
Oct 16, 2012 | 28.25 | 28.32 | 28.01 | 28.27 | 1,035,536 | +0.07(+0.27%) |
Oct 15, 2012 | 28.09 | 28.29 | 27.56 | 28.19 | 1,191,206 | +0.20(+0.71%) |
Oct 12, 2012 | 28.10 | 28.33 | 27.79 | 27.99 | 1,066,007 | -0.22(-0.77%) |
Oct 11, 2012 | 28.45 | 28.45 | 28.10 | 28.21 | 893,510 | -0.06(-0.21%) |
Oct 10, 2012 | 28.43 | 28.58 | 28.06 | 28.27 | 929,005 | -0.31(-1.08%) |
Oct 09, 2012 | 29.02 | 29.07 | 28.46 | 28.58 | 418,168 | -0.48(-1.66%) |
Oct 08, 2012 | 28.66 | 29.15 | 28.56 | 29.06 | 683,801 | +0.20(+0.69%) |
Oct 05, 2012 | 29.20 | 29.53 | 28.61 | 28.86 | 982,870 | -0.20(-0.69%) |
Oct 04, 2012 | 28.90 | 29.17 | 28.75 | 29.06 | 534,547 | +0.20(+0.69%) |
Oct 03, 2012 | 28.82 | 29.07 | 28.72 | 28.86 | 411,513 | +0.01(+0.03%) |
Oct 02, 2012 | 28.81 | 29.01 | 28.65 | 28.85 | 521,632 | +0.12(+0.43%) |