Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.87 | 28.87 | 28.54 | 28.72 | 191,015 | +0.18(+0.65%) |
Dec 28, 2012 | 28.66 | 28.85 | 28.52 | 28.54 | 125,086 | -0.33(-1.13%) |
Dec 27, 2012 | 29.00 | 29.04 | 28.74 | 28.86 | 255,024 | +0.18(+0.64%) |
Dec 26, 2012 | 28.65 | 28.80 | 28.58 | 28.68 | 120,634 | +0.07(+0.23%) |
Dec 24, 2012 | 28.61 | 28.97 | 28.54 | 28.61 | 109,279 | +0.03(+0.09%) |
Dec 21, 2012 | 28.84 | 28.87 | 28.56 | 28.59 | 338,021 | -0.23(-0.81%) |
Dec 20, 2012 | 28.95 | 29.03 | 28.78 | 28.82 | 373,683 | +0.03(+0.12%) |
Dec 19, 2012 | 29.09 | 29.13 | 28.79 | 28.79 | 213,644 | -0.14(-0.49%) |
Dec 18, 2012 | 29.04 | 29.05 | 28.87 | 28.93 | 248,116 | +0.17(+0.58%) |
Dec 17, 2012 | 28.84 | 28.95 | 28.57 | 28.76 | 540,670 | -0.25(-0.87%) |
Dec 14, 2012 | 28.98 | 29.11 | 28.80 | 29.01 | 515,389 | -0.03(-0.12%) |
Dec 13, 2012 | 29.22 | 29.30 | 28.82 | 29.05 | 804,454 | -0.08(-0.26%) |
Dec 12, 2012 | 29.26 | 29.32 | 28.88 | 29.12 | 426,995 | -0.07(-0.23%) |
Dec 11, 2012 | 29.40 | 29.41 | 29.19 | 29.19 | 273,940 | -0.11(-0.37%) |
Dec 10, 2012 | 29.22 | 29.42 | 29.04 | 29.30 | 339,026 | +0.15(+0.52%) |
Dec 07, 2012 | 29.12 | 29.24 | 29.02 | 29.15 | 373,312 | -0.44(-1.47%) |
Dec 06, 2012 | 29.53 | 29.60 | 29.36 | 29.58 | 184,288 | +0.20(+0.68%) |
Dec 05, 2012 | 29.36 | 29.47 | 29.28 | 29.38 | 209,258 | +0.10(+0.34%) |
Dec 04, 2012 | 29.26 | 29.37 | 29.11 | 29.28 | 135,953 | +0.53(+1.83%) |
Nov 30, 2012 | 28.73 | 28.80 | 28.63 | 28.75 | 530,893 | +0.39(+1.39%) |
Nov 29, 2012 | 28.52 | 28.55 | 28.23 | 28.36 | 267,128 | -0.15(-0.54%) |
Nov 28, 2012 | 28.36 | 28.55 | 28.24 | 28.52 | 212,297 | +0.10(+0.37%) |
Nov 27, 2012 | 28.21 | 28.58 | 28.05 | 28.41 | 491,793 | +0.63(+2.28%) |
Nov 26, 2012 | 27.79 | 27.86 | 27.77 | 27.78 | 163,389 | -0.16(-0.58%) |
Nov 23, 2012 | 27.77 | 27.94 | 27.75 | 27.94 | 107,918 | +0.46(+1.69%) |
Nov 21, 2012 | 27.61 | 27.68 | 27.39 | 27.48 | 344,244 | -0.23(-0.85%) |
Nov 20, 2012 | 27.57 | 27.71 | 27.51 | 27.71 | 214,249 | -0.15(-0.56%) |
Nov 19, 2012 | 27.61 | 27.90 | 27.57 | 27.87 | 212,108 | +0.31(+1.12%) |
Nov 16, 2012 | 27.67 | 27.67 | 27.44 | 27.56 | 225,493 | -0.17(-0.62%) |
Nov 15, 2012 | 27.77 | 27.87 | 27.62 | 27.73 | 100,422 | -0.09(-0.33%) |
Nov 14, 2012 | 28.13 | 28.15 | 27.82 | 27.82 | 125,679 | -0.18(-0.66%) |
Nov 13, 2012 | 28.01 | 28.25 | 27.96 | 28.00 | 105,710 | -0.12(-0.43%) |
Nov 12, 2012 | 28.21 | 28.31 | 28.06 | 28.13 | 158,904 | +0.23(+0.81%) |
Nov 09, 2012 | 27.84 | 28.10 | 27.82 | 27.90 | 124,972 | -0.10(-0.34%) |
Nov 08, 2012 | 28.13 | 28.17 | 27.95 | 28.00 | 86,761 | -0.28(-1.01%) |
Nov 07, 2012 | 28.36 | 28.43 | 28.20 | 28.28 | 143,243 | -0.65(-2.24%) |
Nov 06, 2012 | 28.51 | 28.96 | 28.47 | 28.93 | 1,069,814 | +1.14(+4.11%) |
Nov 05, 2012 | 27.83 | 27.84 | 27.64 | 27.79 | 237,100 | -0.10(-0.38%) |
Nov 02, 2012 | 27.80 | 27.99 | 27.69 | 27.89 | 274,822 | -0.62(-2.19%) |
Nov 01, 2012 | 28.84 | 28.85 | 27.97 | 28.52 | 811,024 | -0.94(-3.20%) |
Oct 31, 2012 | 29.78 | 29.83 | 29.22 | 29.46 | 276,255 | -1.50(-4.85%) |
Oct 26, 2012 | 31.00 | 30.96 | 30.96 | 30.96 | 121,374 | -0.32(-1.02%) |
Oct 25, 2012 | 31.41 | 31.44 | 31.11 | 31.28 | 80,224 | +0.21(+0.67%) |
Oct 24, 2012 | 31.11 | 31.19 | 30.92 | 31.07 | 346,758 | -0.24(-0.76%) |
Oct 23, 2012 | 31.41 | 31.44 | 31.25 | 31.31 | 326,497 | -0.66(-2.06%) |
Oct 19, 2012 | 32.47 | 32.47 | 31.96 | 31.96 | 208,092 | -0.62(-1.90%) |
Oct 18, 2012 | 32.02 | 32.73 | 32.02 | 32.58 | 648,327 | +0.73(+2.29%) |
Oct 17, 2012 | 32.00 | 32.09 | 31.76 | 31.86 | 84,565 | +0.03(+0.11%) |
Oct 16, 2012 | 32.04 | 32.06 | 31.76 | 31.82 | 141,702 | +0.44(+1.41%) |
Oct 15, 2012 | 31.35 | 31.53 | 31.18 | 31.38 | 129,691 | +0.20(+0.64%) |
Oct 12, 2012 | 31.45 | 31.48 | 31.09 | 31.18 | 47,147 | -0.01(-0.04%) |
Oct 11, 2012 | 31.26 | 31.39 | 31.16 | 31.19 | 60,455 | +0.15(+0.49%) |
Oct 10, 2012 | 31.15 | 31.24 | 31.01 | 31.04 | 71,087 | +0.07(+0.23%) |
Oct 09, 2012 | 31.10 | 31.12 | 30.87 | 30.97 | 75,158 | -0.13(-0.42%) |
Oct 08, 2012 | 31.17 | 31.19 | 31.08 | 31.10 | 77,478 | -0.49(-1.54%) |
Oct 05, 2012 | 32.01 | 32.06 | 31.53 | 31.58 | 74,633 | -0.04(-0.12%) |
Oct 04, 2012 | 31.59 | 31.70 | 31.45 | 31.62 | 283,096 | +0.21(+0.65%) |
Oct 03, 2012 | 31.33 | 31.50 | 31.27 | 31.42 | 73,734 | +0.11(+0.36%) |
Oct 02, 2012 | 31.59 | 31.65 | 31.23 | 31.30 | 81,414 | +0.21(+0.67%) |