Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.41 | 30.53 | 30.53 | 30.53 | 186,492 | +0.34(+1.11%) |
Dec 28, 2012 | 30.14 | 30.26 | 30.00 | 30.19 | 63,536 | +0.10(+0.32%) |
Dec 27, 2012 | 30.08 | 30.09 | 29.88 | 30.09 | 56,169 | +0.15(+0.50%) |
Dec 26, 2012 | 29.84 | 30.03 | 29.76 | 29.95 | 70,087 | +0.31(+1.04%) |
Dec 24, 2012 | 29.90 | 30.01 | 29.59 | 29.64 | 74,520 | -0.12(-0.41%) |
Dec 21, 2012 | 29.66 | 29.78 | 29.54 | 29.76 | 122,231 | -0.41(-1.35%) |
Dec 20, 2012 | 30.01 | 30.17 | 29.93 | 30.17 | 190,939 | +0.20(+0.67%) |
Dec 19, 2012 | 30.00 | 30.10 | 29.93 | 29.97 | 208,357 | +0.01(+0.04%) |
Dec 18, 2012 | 29.65 | 29.96 | 29.60 | 29.95 | 214,875 | +0.31(+1.05%) |
Dec 17, 2012 | 29.51 | 29.65 | 29.47 | 29.64 | 195,036 | +0.07(+0.24%) |
Dec 14, 2012 | 29.49 | 29.59 | 29.45 | 29.57 | 104,993 | +0.24(+0.82%) |
Dec 13, 2012 | 29.51 | 29.55 | 29.28 | 29.33 | 73,053 | -0.10(-0.35%) |
Dec 12, 2012 | 29.40 | 29.61 | 29.32 | 29.43 | 83,380 | +0.22(+0.77%) |
Dec 11, 2012 | 29.08 | 29.21 | 29.05 | 29.21 | 122,163 | +0.21(+0.71%) |
Dec 10, 2012 | 28.87 | 29.03 | 28.83 | 29.00 | 120,801 | +0.18(+0.63%) |
Dec 07, 2012 | 28.77 | 28.84 | 28.72 | 28.82 | 61,164 | -0.03(-0.09%) |
Dec 06, 2012 | 28.61 | 28.85 | 28.61 | 28.85 | 127,275 | +0.19(+0.67%) |
Dec 05, 2012 | 28.50 | 28.79 | 28.50 | 28.66 | 132,434 | +0.21(+0.74%) |
Dec 04, 2012 | 28.50 | 28.58 | 28.43 | 28.44 | 325,252 | +0.11(+0.39%) |
Nov 30, 2012 | 28.38 | 28.43 | 28.30 | 28.33 | 157,901 | +0.00(+0.00%) |
Nov 29, 2012 | 28.29 | 28.37 | 28.15 | 28.33 | 151,670 | +0.16(+0.57%) |
Nov 28, 2012 | 27.88 | 28.17 | 27.74 | 28.17 | 127,204 | +0.28(+1.02%) |
Nov 27, 2012 | 28.17 | 28.23 | 27.89 | 27.89 | 152,492 | -0.31(-1.10%) |
Nov 26, 2012 | 28.13 | 28.22 | 28.08 | 28.20 | 128,547 | +0.15(+0.53%) |
Nov 23, 2012 | 27.91 | 28.05 | 27.88 | 28.05 | 31,457 | +0.45(+1.64%) |
Nov 21, 2012 | 27.55 | 27.64 | 27.47 | 27.60 | 80,433 | -0.14(-0.51%) |
Nov 20, 2012 | 27.59 | 27.74 | 27.46 | 27.74 | 137,279 | -0.03(-0.12%) |
Nov 19, 2012 | 27.66 | 27.77 | 27.58 | 27.77 | 145,474 | +0.41(+1.49%) |
Nov 16, 2012 | 27.45 | 27.46 | 27.20 | 27.36 | 362,309 | +0.12(+0.43%) |
Nov 15, 2012 | 27.32 | 27.38 | 27.12 | 27.25 | 76,107 | +0.03(+0.12%) |
Nov 14, 2012 | 27.60 | 27.64 | 27.18 | 27.22 | 104,267 | -0.23(-0.83%) |
Nov 13, 2012 | 27.44 | 27.64 | 27.36 | 27.44 | 76,417 | -0.40(-1.44%) |
Nov 12, 2012 | 27.91 | 27.92 | 27.77 | 27.84 | 76,744 | +0.09(+0.33%) |
Nov 09, 2012 | 27.66 | 27.96 | 27.66 | 27.75 | 141,685 | +0.21(+0.75%) |
Nov 08, 2012 | 27.94 | 28.04 | 27.55 | 27.55 | 197,824 | -0.44(-1.57%) |
Nov 07, 2012 | 28.12 | 28.12 | 27.83 | 27.99 | 341,248 | -0.39(-1.37%) |
Nov 06, 2012 | 28.19 | 28.45 | 28.17 | 28.37 | 198,023 | +0.06(+0.21%) |
Nov 05, 2012 | 28.24 | 28.32 | 28.10 | 28.32 | 81,329 | +0.20(+0.71%) |
Nov 02, 2012 | 28.33 | 28.39 | 28.01 | 28.11 | 197,850 | -0.29(-1.02%) |
Nov 01, 2012 | 28.19 | 28.43 | 28.14 | 28.41 | 63,635 | +0.38(+1.36%) |
Oct 31, 2012 | 28.15 | 28.21 | 27.94 | 28.02 | 67,103 | -0.05(-0.16%) |
Oct 26, 2012 | 28.13 | 28.07 | 28.07 | 28.07 | 192,408 | -0.25(-0.87%) |
Oct 25, 2012 | 28.32 | 28.42 | 28.19 | 28.32 | 99,604 | +0.09(+0.32%) |
Oct 24, 2012 | 28.43 | 28.48 | 28.17 | 28.22 | 95,777 | +0.08(+0.28%) |
Oct 23, 2012 | 28.21 | 28.24 | 28.01 | 28.15 | 140,880 | -0.14(-0.50%) |
Oct 19, 2012 | 28.65 | 28.65 | 28.29 | 28.29 | 227,326 | -0.46(-1.60%) |
Oct 18, 2012 | 28.72 | 28.87 | 28.61 | 28.75 | 136,539 | -0.06(-0.20%) |
Oct 17, 2012 | 28.67 | 28.81 | 28.61 | 28.81 | 127,793 | +0.27(+0.93%) |
Oct 16, 2012 | 28.52 | 28.62 | 28.48 | 28.54 | 126,181 | +0.24(+0.85%) |
Oct 15, 2012 | 28.22 | 28.33 | 28.04 | 28.30 | 77,462 | +0.23(+0.83%) |
Oct 12, 2012 | 28.15 | 28.20 | 27.97 | 28.07 | 60,017 | -0.05(-0.16%) |
Oct 11, 2012 | 28.17 | 28.19 | 28.07 | 28.11 | 100,428 | +0.24(+0.86%) |
Oct 10, 2012 | 28.10 | 28.10 | 27.81 | 27.88 | 74,702 | -0.05(-0.16%) |
Oct 09, 2012 | 28.10 | 28.12 | 27.86 | 27.92 | 135,698 | -0.24(-0.85%) |
Oct 08, 2012 | 28.17 | 28.18 | 28.05 | 28.16 | 55,732 | -0.10(-0.34%) |
Oct 05, 2012 | 28.52 | 28.62 | 28.24 | 28.26 | 127,224 | -0.16(-0.57%) |
Oct 04, 2012 | 28.32 | 28.47 | 28.24 | 28.42 | 163,601 | +0.15(+0.53%) |
Oct 03, 2012 | 28.40 | 28.42 | 28.19 | 28.27 | 282,493 | -0.20(-0.70%) |
Oct 02, 2012 | 28.50 | 28.62 | 28.36 | 28.47 | 233,846 | +0.14(+0.48%) |