Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.31 | 28.66 | 28.21 | 28.61 | 2,499,257 | +0.27(+0.97%) |
Dec 28, 2012 | 28.22 | 28.45 | 28.22 | 28.33 | 1,644,396 | -0.13(-0.47%) |
Dec 27, 2012 | 28.59 | 28.61 | 28.27 | 28.47 | 1,938,098 | -0.01(-0.04%) |
Dec 26, 2012 | 28.48 | 28.54 | 28.37 | 28.48 | 1,550,695 | +0.06(+0.23%) |
Dec 24, 2012 | 28.46 | 28.50 | 28.37 | 28.41 | 943,197 | +0.02(+0.06%) |
Dec 21, 2012 | 28.25 | 28.46 | 28.21 | 28.40 | 2,363,737 | -0.21(-0.74%) |
Dec 20, 2012 | 28.61 | 28.62 | 28.51 | 28.61 | 2,490,367 | +0.12(+0.44%) |
Dec 19, 2012 | 28.69 | 28.74 | 28.47 | 28.48 | 4,472,578 | +0.30(+1.07%) |
Dec 18, 2012 | 28.01 | 28.24 | 27.99 | 28.18 | 2,807,578 | +0.07(+0.25%) |
Dec 17, 2012 | 27.87 | 28.12 | 27.86 | 28.11 | 2,625,847 | +0.05(+0.19%) |
Dec 14, 2012 | 27.94 | 28.09 | 27.86 | 28.06 | 2,923,177 | +0.17(+0.60%) |
Dec 13, 2012 | 28.06 | 28.09 | 27.86 | 27.89 | 3,143,388 | -0.04(-0.14%) |
Dec 12, 2012 | 27.94 | 28.17 | 27.91 | 27.93 | 2,139,125 | -0.03(-0.10%) |
Dec 11, 2012 | 27.97 | 28.07 | 27.90 | 27.95 | 2,274,672 | +0.16(+0.58%) |
Dec 10, 2012 | 27.76 | 27.88 | 27.75 | 27.79 | 2,069,899 | -0.08(-0.27%) |
Dec 07, 2012 | 27.70 | 27.90 | 27.65 | 27.87 | 3,563,073 | -0.04(-0.14%) |
Dec 06, 2012 | 27.98 | 28.00 | 27.84 | 27.91 | 2,814,295 | -0.06(-0.23%) |
Dec 05, 2012 | 27.87 | 28.12 | 27.81 | 27.97 | 5,388,370 | +0.35(+1.27%) |
Dec 04, 2012 | 27.65 | 27.72 | 27.57 | 27.62 | 3,099,246 | +0.05(+0.18%) |
Nov 30, 2012 | 27.61 | 27.67 | 27.52 | 27.57 | 4,027,390 | +0.23(+0.85%) |
Nov 29, 2012 | 27.33 | 27.42 | 27.22 | 27.34 | 2,998,693 | +0.38(+1.40%) |
Nov 28, 2012 | 26.66 | 26.99 | 26.55 | 26.96 | 2,605,750 | +0.12(+0.46%) |
Nov 27, 2012 | 26.84 | 26.95 | 26.71 | 26.84 | 2,129,590 | -0.05(-0.18%) |
Nov 26, 2012 | 26.78 | 26.89 | 26.73 | 26.89 | 2,416,629 | -0.20(-0.74%) |
Nov 23, 2012 | 26.98 | 27.10 | 26.95 | 27.09 | 1,576,891 | +0.46(+1.72%) |
Nov 21, 2012 | 26.56 | 26.66 | 26.46 | 26.63 | 2,741,544 | +0.19(+0.71%) |
Nov 20, 2012 | 26.20 | 26.47 | 26.16 | 26.44 | 3,759,431 | -0.15(-0.55%) |
Nov 19, 2012 | 25.75 | 26.58 | 26.34 | 26.58 | 6,104,878 | +0.84(+3.25%) |
Nov 16, 2012 | 25.66 | 25.79 | 25.46 | 25.75 | 3,006,855 | -0.03(-0.13%) |
Nov 15, 2012 | 25.85 | 25.98 | 25.66 | 25.78 | 2,797,236 | +0.16(+0.63%) |
Nov 14, 2012 | 26.06 | 26.09 | 25.60 | 25.62 | 4,021,428 | -0.26(-1.00%) |
Nov 13, 2012 | 25.78 | 26.12 | 25.75 | 25.88 | 1,932,316 | -0.05(-0.21%) |
Nov 12, 2012 | 25.93 | 26.01 | 25.80 | 25.93 | 1,525,888 | +0.10(+0.38%) |
Nov 09, 2012 | 25.60 | 25.94 | 25.60 | 25.84 | 3,092,346 | -0.06(-0.25%) |
Nov 08, 2012 | 26.13 | 26.28 | 25.90 | 25.90 | 3,326,643 | -0.42(-1.60%) |
Nov 07, 2012 | 26.50 | 26.51 | 26.20 | 26.32 | 3,661,166 | -0.61(-2.26%) |
Nov 06, 2012 | 26.66 | 26.96 | 26.65 | 26.93 | 2,348,067 | +0.23(+0.85%) |
Nov 05, 2012 | 26.62 | 26.77 | 26.58 | 26.70 | 2,428,731 | -0.20(-0.76%) |
Nov 02, 2012 | 27.12 | 27.13 | 26.81 | 26.91 | 2,949,306 | -0.24(-0.89%) |
Nov 01, 2012 | 26.87 | 27.21 | 26.84 | 27.15 | 4,397,673 | +0.53(+2.01%) |
Oct 31, 2012 | 26.74 | 26.74 | 26.46 | 26.62 | 2,417,955 | +0.04(+0.16%) |
Oct 26, 2012 | 26.54 | 26.57 | 26.57 | 26.57 | 3,128,068 | -0.18(-0.66%) |
Oct 25, 2012 | 26.89 | 26.93 | 26.60 | 26.75 | 2,718,254 | +0.40(+1.53%) |
Oct 24, 2012 | 26.41 | 26.49 | 26.27 | 26.35 | 2,444,455 | +0.16(+0.62%) |
Oct 23, 2012 | 26.11 | 26.26 | 26.01 | 26.19 | 3,508,924 | -0.05(-0.18%) |
Oct 19, 2012 | 26.46 | 26.47 | 26.17 | 26.23 | 2,577,600 | -0.23(-0.87%) |
Oct 18, 2012 | 26.56 | 26.68 | 26.35 | 26.46 | 2,738,974 | -0.06(-0.22%) |
Oct 17, 2012 | 26.39 | 26.56 | 26.37 | 26.52 | 2,033,403 | +0.19(+0.73%) |
Oct 16, 2012 | 26.30 | 26.40 | 26.26 | 26.33 | 3,915,302 | +0.41(+1.59%) |
Oct 15, 2012 | 25.77 | 25.97 | 25.69 | 25.92 | 2,760,370 | +0.32(+1.23%) |
Oct 12, 2012 | 25.62 | 25.75 | 25.49 | 25.60 | 2,522,838 | +0.07(+0.29%) |
Oct 11, 2012 | 25.68 | 25.74 | 25.51 | 25.53 | 2,104,658 | +0.30(+1.21%) |
Oct 10, 2012 | 25.39 | 25.41 | 25.15 | 25.22 | 1,628,683 | -0.05(-0.19%) |
Oct 09, 2012 | 25.43 | 25.49 | 25.22 | 25.27 | 1,910,619 | -0.29(-1.15%) |
Oct 08, 2012 | 25.56 | 25.62 | 25.49 | 25.57 | 1,755,308 | -0.22(-0.87%) |
Oct 05, 2012 | 26.00 | 26.15 | 25.72 | 25.79 | 2,689,825 | +0.13(+0.50%) |
Oct 04, 2012 | 25.53 | 25.68 | 25.42 | 25.66 | 2,337,868 | +0.40(+1.59%) |
Oct 03, 2012 | 25.35 | 25.35 | 25.20 | 25.26 | 1,728,714 | +0.16(+0.62%) |
Oct 02, 2012 | 25.41 | 25.41 | 25.02 | 25.11 | 1,723,067 | -0.14(-0.55%) |