Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.90 | 27.54 | 26.90 | 27.37 | 1,094,486 | +0.38(+1.42%) |
Dec 28, 2012 | 27.08 | 27.25 | 26.97 | 26.98 | 840,556 | -0.22(-0.81%) |
Dec 27, 2012 | 26.95 | 27.31 | 26.94 | 27.21 | 1,124,859 | +0.26(+0.97%) |
Dec 26, 2012 | 27.25 | 27.36 | 26.94 | 26.94 | 426,640 | -0.27(-0.99%) |
Dec 24, 2012 | 27.39 | 27.56 | 27.18 | 27.21 | 314,516 | -0.17(-0.63%) |
Dec 21, 2012 | 27.12 | 27.50 | 26.83 | 27.38 | 1,220,635 | +0.09(+0.33%) |
Dec 20, 2012 | 27.55 | 27.70 | 27.10 | 27.29 | 1,195,246 | -0.24(-0.89%) |
Dec 19, 2012 | 27.30 | 27.66 | 27.23 | 27.54 | 1,594,872 | +0.24(+0.87%) |
Dec 18, 2012 | 26.97 | 27.30 | 26.95 | 27.30 | 1,498,727 | +0.33(+1.21%) |
Dec 17, 2012 | 26.69 | 27.07 | 26.55 | 26.98 | 2,671,515 | +0.36(+1.35%) |
Dec 14, 2012 | 26.94 | 27.15 | 26.58 | 26.62 | 1,366,289 | -0.48(-1.78%) |
Dec 13, 2012 | 27.61 | 27.63 | 27.02 | 27.10 | 1,204,544 | -0.53(-1.92%) |
Dec 12, 2012 | 27.65 | 27.71 | 27.16 | 27.63 | 2,036,207 | -0.47(-1.66%) |
Dec 11, 2012 | 28.15 | 28.23 | 28.00 | 28.09 | 2,200,223 | +0.07(+0.26%) |
Dec 10, 2012 | 27.75 | 28.07 | 27.58 | 28.02 | 1,288,140 | +0.51(+1.87%) |
Dec 07, 2012 | 27.49 | 27.69 | 27.38 | 27.51 | 765,672 | +0.16(+0.57%) |
Dec 06, 2012 | 27.56 | 27.63 | 27.21 | 27.35 | 712,377 | -0.16(-0.56%) |
Dec 05, 2012 | 27.49 | 27.74 | 27.25 | 27.51 | 942,450 | +0.18(+0.66%) |
Dec 04, 2012 | 27.13 | 27.55 | 27.06 | 27.33 | 965,758 | +0.11(+0.42%) |
Nov 30, 2012 | 27.16 | 27.41 | 27.06 | 27.21 | 1,019,526 | +0.03(+0.12%) |
Nov 29, 2012 | 27.07 | 27.44 | 27.07 | 27.18 | 992,248 | +0.29(+1.09%) |
Nov 28, 2012 | 26.32 | 26.89 | 26.27 | 26.89 | 1,346,653 | +0.23(+0.86%) |
Nov 27, 2012 | 27.11 | 27.11 | 26.43 | 26.66 | 1,347,123 | -0.29(-1.09%) |
Nov 26, 2012 | 27.25 | 27.27 | 26.87 | 26.95 | 917,492 | -0.38(-1.40%) |
Nov 23, 2012 | 27.52 | 27.57 | 27.18 | 27.34 | 514,949 | +0.22(+0.81%) |
Nov 21, 2012 | 26.67 | 27.21 | 26.63 | 27.12 | 852,689 | +0.41(+1.53%) |
Nov 20, 2012 | 26.89 | 26.98 | 26.40 | 26.71 | 1,640,028 | -0.32(-1.18%) |
Nov 19, 2012 | 26.84 | 27.27 | 26.84 | 27.03 | 980,019 | +0.60(+2.25%) |
Nov 16, 2012 | 26.38 | 26.67 | 25.90 | 26.43 | 1,121,001 | +0.08(+0.31%) |
Nov 15, 2012 | 26.55 | 26.79 | 26.15 | 26.35 | 1,193,632 | -0.33(-1.22%) |
Nov 14, 2012 | 27.21 | 27.23 | 26.65 | 26.67 | 1,431,457 | -0.53(-1.95%) |
Nov 13, 2012 | 27.29 | 27.62 | 27.13 | 27.21 | 1,107,707 | -0.35(-1.27%) |
Nov 12, 2012 | 27.74 | 27.76 | 27.43 | 27.56 | 907,395 | +0.02(+0.09%) |
Nov 09, 2012 | 26.90 | 27.69 | 26.90 | 27.53 | 1,143,437 | +0.53(+1.96%) |
Nov 08, 2012 | 27.58 | 27.78 | 27.00 | 27.00 | 1,497,323 | -0.64(-2.33%) |
Nov 07, 2012 | 28.11 | 28.11 | 27.53 | 27.65 | 1,308,997 | -0.80(-2.81%) |
Nov 06, 2012 | 28.39 | 28.50 | 28.14 | 28.45 | 805,870 | +0.25(+0.90%) |
Nov 05, 2012 | 28.06 | 28.40 | 27.93 | 28.19 | 955,004 | -0.02(-0.09%) |
Nov 02, 2012 | 29.21 | 29.29 | 28.01 | 28.22 | 1,378,776 | -0.87(-3.00%) |
Nov 01, 2012 | 28.78 | 29.20 | 28.65 | 29.09 | 1,026,336 | +0.28(+0.96%) |
Oct 31, 2012 | 28.62 | 29.05 | 28.54 | 28.81 | 1,381,397 | +0.65(+2.32%) |
Oct 26, 2012 | 28.29 | 28.16 | 28.16 | 28.16 | 1,528,452 | -0.07(-0.23%) |
Oct 25, 2012 | 28.42 | 28.59 | 27.44 | 28.23 | 1,374,809 | +0.33(+1.20%) |
Oct 24, 2012 | 27.82 | 28.22 | 27.58 | 27.89 | 1,188,334 | +0.11(+0.38%) |
Oct 23, 2012 | 27.74 | 27.94 | 27.12 | 27.78 | 1,616,580 | -0.24(-0.84%) |
Oct 19, 2012 | 28.49 | 28.49 | 27.74 | 28.02 | 1,063,758 | -0.58(-2.03%) |
Oct 18, 2012 | 28.62 | 28.67 | 28.36 | 28.60 | 663,436 | -0.22(-0.76%) |
Oct 17, 2012 | 28.58 | 28.86 | 28.41 | 28.82 | 946,657 | +0.47(+1.64%) |
Oct 16, 2012 | 27.93 | 28.52 | 27.77 | 28.36 | 1,138,410 | +0.45(+1.61%) |
Oct 15, 2012 | 27.83 | 27.94 | 27.36 | 27.91 | 634,008 | +0.11(+0.41%) |
Oct 12, 2012 | 28.01 | 28.02 | 27.51 | 27.79 | 805,488 | -0.15(-0.53%) |
Oct 11, 2012 | 28.28 | 28.34 | 27.74 | 27.94 | 1,171,291 | -0.05(-0.17%) |
Oct 10, 2012 | 28.46 | 28.57 | 27.88 | 27.99 | 606,980 | -0.53(-1.86%) |
Oct 09, 2012 | 28.71 | 28.71 | 28.31 | 28.52 | 717,747 | -0.16(-0.57%) |
Oct 08, 2012 | 28.46 | 28.75 | 28.33 | 28.68 | 368,784 | +0.00(+0.00%) |
Oct 05, 2012 | 29.11 | 29.13 | 28.49 | 28.68 | 537,959 | -0.17(-0.59%) |
Oct 04, 2012 | 28.90 | 29.02 | 28.39 | 28.85 | 816,083 | +0.32(+1.12%) |
Oct 03, 2012 | 29.22 | 29.36 | 28.31 | 28.54 | 1,267,172 | -0.67(-2.29%) |
Oct 02, 2012 | 28.92 | 29.47 | 28.85 | 29.20 | 1,890,436 | +0.51(+1.79%) |