Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.11 | 28.52 | 28.06 | 28.48 | 308,477 | +0.33(+1.16%) |
Dec 28, 2012 | 28.24 | 28.35 | 28.11 | 28.16 | 532,746 | -0.21(-0.73%) |
Dec 27, 2012 | 28.38 | 28.47 | 28.13 | 28.37 | 546,317 | +0.12(+0.41%) |
Dec 26, 2012 | 28.47 | 28.47 | 28.18 | 28.25 | 169,694 | -0.12(-0.43%) |
Dec 24, 2012 | 28.49 | 28.50 | 28.24 | 28.37 | 190,554 | +0.03(+0.10%) |
Dec 21, 2012 | 28.19 | 28.39 | 28.16 | 28.34 | 218,068 | -0.13(-0.46%) |
Dec 20, 2012 | 28.17 | 28.48 | 28.17 | 28.48 | 214,071 | +0.44(+1.57%) |
Dec 19, 2012 | 28.12 | 28.18 | 28.04 | 28.04 | 502,070 | -0.11(-0.40%) |
Dec 18, 2012 | 27.96 | 28.15 | 27.91 | 28.15 | 180,653 | +0.25(+0.91%) |
Dec 17, 2012 | 27.84 | 27.91 | 27.77 | 27.90 | 175,147 | +0.14(+0.50%) |
Dec 14, 2012 | 27.70 | 27.79 | 27.68 | 27.76 | 107,644 | +0.10(+0.36%) |
Dec 13, 2012 | 27.83 | 27.83 | 27.57 | 27.66 | 163,266 | -0.17(-0.60%) |
Dec 12, 2012 | 27.85 | 27.94 | 27.71 | 27.82 | 119,517 | -0.07(-0.26%) |
Dec 11, 2012 | 27.90 | 27.95 | 27.85 | 27.90 | 246,176 | +0.04(+0.14%) |
Dec 10, 2012 | 27.80 | 27.89 | 27.76 | 27.86 | 106,454 | +0.06(+0.22%) |
Dec 07, 2012 | 27.78 | 27.80 | 27.68 | 27.80 | 180,491 | +0.17(+0.60%) |
Dec 06, 2012 | 27.53 | 27.63 | 27.53 | 27.63 | 101,981 | +0.13(+0.46%) |
Dec 05, 2012 | 27.62 | 27.62 | 27.38 | 27.51 | 126,350 | -0.02(-0.07%) |
Dec 04, 2012 | 27.57 | 27.65 | 27.51 | 27.53 | 117,540 | +0.06(+0.22%) |
Nov 30, 2012 | 27.35 | 27.51 | 27.35 | 27.47 | 433,642 | +0.11(+0.38%) |
Nov 29, 2012 | 27.36 | 27.40 | 27.17 | 27.36 | 63,608 | +0.21(+0.76%) |
Nov 28, 2012 | 27.15 | 27.21 | 26.94 | 27.15 | 680,476 | -0.03(-0.12%) |
Nov 27, 2012 | 27.33 | 27.36 | 27.03 | 27.19 | 165,781 | -0.11(-0.39%) |
Nov 26, 2012 | 27.19 | 27.32 | 27.13 | 27.29 | 196,567 | +0.06(+0.22%) |
Nov 23, 2012 | 27.20 | 27.31 | 27.18 | 27.23 | 125,470 | +0.23(+0.86%) |
Nov 21, 2012 | 26.92 | 27.03 | 26.90 | 27.00 | 149,196 | +0.02(+0.07%) |
Nov 20, 2012 | 26.90 | 26.98 | 26.79 | 26.98 | 156,875 | +0.01(+0.05%) |
Nov 19, 2012 | 26.75 | 26.97 | 26.70 | 26.97 | 227,063 | +0.37(+1.40%) |
Nov 16, 2012 | 26.47 | 26.59 | 26.28 | 26.59 | 131,423 | +0.09(+0.33%) |
Nov 15, 2012 | 26.55 | 26.67 | 26.38 | 26.51 | 127,641 | +0.02(+0.07%) |
Nov 14, 2012 | 26.99 | 26.99 | 26.45 | 26.49 | 246,213 | -0.39(-1.44%) |
Nov 13, 2012 | 26.86 | 27.04 | 26.76 | 26.87 | 104,242 | -0.11(-0.42%) |
Nov 12, 2012 | 27.05 | 27.05 | 26.90 | 26.99 | 91,301 | +0.04(+0.15%) |
Nov 09, 2012 | 26.93 | 27.15 | 26.89 | 26.95 | 97,010 | -0.12(-0.44%) |
Nov 08, 2012 | 27.32 | 27.35 | 27.05 | 27.07 | 109,477 | -0.30(-1.11%) |
Nov 07, 2012 | 27.40 | 27.46 | 27.25 | 27.37 | 185,494 | -0.21(-0.78%) |
Nov 06, 2012 | 27.52 | 27.63 | 27.39 | 27.59 | 64,705 | +0.24(+0.88%) |
Nov 05, 2012 | 27.52 | 27.52 | 27.27 | 27.35 | 54,649 | -0.16(-0.58%) |
Nov 02, 2012 | 27.62 | 27.66 | 27.48 | 27.51 | 77,932 | +0.02(+0.07%) |
Nov 01, 2012 | 27.43 | 27.55 | 27.34 | 27.49 | 137,814 | +0.21(+0.78%) |
Oct 31, 2012 | 27.03 | 27.31 | 27.03 | 27.27 | 303,456 | +0.19(+0.69%) |
Oct 26, 2012 | 27.23 | 27.09 | 27.09 | 27.09 | 110,973 | -0.12(-0.44%) |
Oct 25, 2012 | 27.34 | 27.45 | 27.01 | 27.21 | 90,028 | +0.05(+0.20%) |
Oct 24, 2012 | 27.26 | 27.35 | 27.09 | 27.15 | 404,953 | +0.04(+0.15%) |
Oct 23, 2012 | 27.12 | 27.17 | 26.93 | 27.11 | 251,272 | -0.31(-1.14%) |
Oct 19, 2012 | 27.62 | 27.65 | 27.37 | 27.43 | 336,644 | -0.20(-0.72%) |
Oct 18, 2012 | 27.47 | 27.64 | 27.47 | 27.63 | 279,404 | +0.05(+0.17%) |
Oct 17, 2012 | 27.53 | 27.61 | 27.42 | 27.58 | 157,863 | +0.08(+0.29%) |
Oct 16, 2012 | 27.42 | 27.54 | 27.42 | 27.50 | 72,618 | +0.23(+0.83%) |
Oct 15, 2012 | 27.09 | 27.31 | 27.05 | 27.27 | 179,831 | +0.23(+0.86%) |
Oct 12, 2012 | 27.11 | 27.26 | 27.03 | 27.04 | 85,106 | -0.08(-0.29%) |
Oct 11, 2012 | 27.22 | 27.27 | 27.11 | 27.12 | 89,506 | +0.08(+0.29%) |
Oct 10, 2012 | 27.02 | 27.07 | 26.94 | 27.04 | 93,010 | +0.09(+0.32%) |
Oct 09, 2012 | 27.10 | 27.15 | 26.95 | 26.95 | 191,265 | -0.14(-0.52%) |
Oct 08, 2012 | 27.09 | 27.11 | 27.01 | 27.09 | 56,895 | -0.08(-0.29%) |
Oct 05, 2012 | 27.30 | 27.31 | 27.07 | 27.17 | 80,736 | +0.05(+0.17%) |
Oct 04, 2012 | 27.22 | 27.27 | 27.04 | 27.13 | 140,300 | +0.06(+0.22%) |
Oct 03, 2012 | 27.09 | 27.21 | 27.01 | 27.07 | 121,010 | +0.05(+0.17%) |
Oct 02, 2012 | 27.01 | 27.09 | 26.89 | 27.02 | 175,962 | +0.12(+0.44%) |