Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.24 | 27.56 | 27.13 | 27.50 | 4,152,784 | +0.23(+0.83%) |
Dec 28, 2012 | 27.40 | 27.56 | 27.25 | 27.27 | 2,258,058 | -0.36(-1.30%) |
Dec 27, 2012 | 27.75 | 27.75 | 27.30 | 27.63 | 2,343,469 | -0.07(-0.26%) |
Dec 26, 2012 | 28.11 | 28.11 | 27.70 | 27.70 | 1,759,601 | -0.39(-1.39%) |
Dec 24, 2012 | 28.05 | 28.21 | 27.72 | 28.09 | 2,188,763 | +0.02(+0.06%) |
Dec 21, 2012 | 27.90 | 28.15 | 27.89 | 28.08 | 5,352,381 | -0.24(-0.83%) |
Dec 20, 2012 | 28.24 | 28.42 | 28.13 | 28.31 | 2,730,789 | +0.13(+0.47%) |
Dec 19, 2012 | 28.17 | 28.53 | 28.07 | 28.18 | 2,596,889 | +0.07(+0.26%) |
Dec 18, 2012 | 28.27 | 28.27 | 28.05 | 28.11 | 4,389,465 | -0.08(-0.27%) |
Dec 17, 2012 | 27.94 | 28.23 | 27.69 | 28.18 | 3,130,108 | +0.40(+1.44%) |
Dec 14, 2012 | 27.73 | 28.00 | 27.65 | 27.78 | 3,622,061 | +0.04(+0.13%) |
Dec 13, 2012 | 27.69 | 27.84 | 27.60 | 27.75 | 2,640,395 | +0.04(+0.16%) |
Dec 12, 2012 | 27.87 | 28.01 | 27.64 | 27.70 | 3,197,145 | -0.11(-0.38%) |
Dec 11, 2012 | 27.75 | 27.93 | 27.66 | 27.81 | 3,104,044 | -0.00(-0.02%) |
Dec 10, 2012 | 27.82 | 27.92 | 27.69 | 27.81 | 2,935,332 | -0.06(-0.21%) |
Dec 07, 2012 | 27.90 | 28.04 | 27.64 | 27.87 | 1,843,014 | +0.08(+0.29%) |
Dec 06, 2012 | 27.86 | 27.89 | 27.55 | 27.79 | 3,299,493 | -0.06(-0.22%) |
Dec 05, 2012 | 28.14 | 28.37 | 27.68 | 27.85 | 3,599,896 | -0.25(-0.88%) |
Dec 04, 2012 | 28.17 | 28.30 | 27.95 | 28.10 | 2,239,712 | -0.07(-0.23%) |
Nov 30, 2012 | 28.31 | 28.31 | 28.10 | 28.16 | 3,314,142 | -0.13(-0.45%) |
Nov 29, 2012 | 28.25 | 28.39 | 28.10 | 28.29 | 1,482,328 | +0.23(+0.83%) |
Nov 28, 2012 | 27.91 | 28.14 | 27.75 | 28.06 | 2,733,293 | -0.03(-0.09%) |
Nov 27, 2012 | 28.09 | 28.20 | 27.97 | 28.08 | 2,629,555 | -0.09(-0.30%) |
Nov 26, 2012 | 28.18 | 28.35 | 27.96 | 28.17 | 2,326,405 | -0.24(-0.85%) |
Nov 23, 2012 | 28.24 | 28.41 | 28.11 | 28.41 | 704,735 | +0.33(+1.19%) |
Nov 21, 2012 | 27.91 | 28.08 | 27.80 | 28.07 | 1,640,089 | +0.19(+0.70%) |
Nov 20, 2012 | 27.75 | 28.00 | 27.47 | 27.88 | 2,805,861 | +0.03(+0.09%) |
Nov 19, 2012 | 27.62 | 27.85 | 27.44 | 27.85 | 4,626,034 | +0.52(+1.92%) |
Nov 16, 2012 | 27.45 | 27.73 | 26.90 | 27.33 | 3,821,251 | +0.09(+0.32%) |
Nov 15, 2012 | 27.23 | 27.50 | 27.00 | 27.24 | 3,715,737 | +0.06(+0.20%) |
Nov 14, 2012 | 27.77 | 27.94 | 27.11 | 27.19 | 3,000,069 | -0.51(-1.86%) |
Nov 13, 2012 | 27.45 | 28.05 | 27.30 | 27.70 | 2,871,266 | +0.08(+0.29%) |
Nov 12, 2012 | 27.62 | 27.68 | 27.45 | 27.62 | 2,685,570 | +0.13(+0.46%) |
Nov 09, 2012 | 27.27 | 27.70 | 27.02 | 27.50 | 3,559,476 | +0.17(+0.62%) |
Nov 08, 2012 | 27.58 | 27.99 | 27.32 | 27.33 | 3,025,557 | -0.25(-0.91%) |
Nov 07, 2012 | 27.40 | 28.02 | 27.29 | 27.58 | 3,366,843 | -0.62(-2.19%) |
Nov 06, 2012 | 28.00 | 28.38 | 28.00 | 28.19 | 2,206,860 | +0.24(+0.85%) |
Nov 05, 2012 | 28.05 | 28.17 | 27.72 | 27.96 | 2,684,769 | -0.19(-0.68%) |
Nov 02, 2012 | 28.38 | 28.51 | 28.15 | 28.15 | 4,759,568 | -0.13(-0.44%) |
Nov 01, 2012 | 27.27 | 28.28 | 27.10 | 28.27 | 4,175,376 | +1.01(+3.71%) |
Oct 31, 2012 | 27.32 | 27.48 | 27.04 | 27.26 | 3,389,044 | -0.04(-0.16%) |
Oct 26, 2012 | 27.37 | 27.30 | 27.30 | 27.30 | 12,046,858 | +0.36(+1.32%) |
Oct 25, 2012 | 27.09 | 27.23 | 26.62 | 26.95 | 5,391,608 | -0.44(-1.62%) |
Oct 24, 2012 | 27.55 | 27.60 | 27.30 | 27.39 | 3,009,562 | +0.06(+0.22%) |
Oct 23, 2012 | 27.55 | 27.57 | 27.19 | 27.33 | 3,696,376 | -0.51(-1.84%) |
Oct 19, 2012 | 28.39 | 28.47 | 27.81 | 27.84 | 3,254,733 | -0.57(-2.00%) |
Oct 18, 2012 | 28.37 | 28.57 | 28.22 | 28.41 | 2,674,915 | -0.03(-0.11%) |
Oct 17, 2012 | 28.10 | 28.56 | 27.92 | 28.44 | 4,104,018 | +0.42(+1.52%) |
Oct 16, 2012 | 27.52 | 28.11 | 27.51 | 28.02 | 2,772,535 | +0.55(+1.99%) |
Oct 15, 2012 | 27.81 | 27.81 | 27.08 | 27.47 | 2,256,088 | +0.32(+1.17%) |
Oct 12, 2012 | 27.38 | 27.52 | 27.04 | 27.16 | 2,056,183 | -0.21(-0.76%) |
Oct 11, 2012 | 27.47 | 27.58 | 27.32 | 27.36 | 1,635,621 | +0.20(+0.75%) |
Oct 10, 2012 | 27.46 | 27.51 | 27.05 | 27.16 | 2,567,465 | -0.27(-0.98%) |
Oct 09, 2012 | 27.60 | 27.67 | 27.30 | 27.43 | 1,945,503 | -0.12(-0.43%) |
Oct 08, 2012 | 27.38 | 27.63 | 27.37 | 27.55 | 1,816,118 | -0.04(-0.15%) |
Oct 05, 2012 | 27.63 | 28.00 | 27.44 | 27.59 | 2,399,330 | +0.01(+0.04%) |
Oct 04, 2012 | 27.11 | 27.58 | 27.06 | 27.58 | 2,954,161 | +0.61(+2.26%) |
Oct 03, 2012 | 27.03 | 27.09 | 26.65 | 26.97 | 2,005,657 | +0.08(+0.31%) |
Oct 02, 2012 | 26.94 | 27.00 | 26.73 | 26.88 | 2,133,477 | +0.04(+0.14%) |