Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.34 | 27.68 | 27.25 | 27.63 | 2,587,601 | +0.27(+0.97%) |
Dec 28, 2012 | 27.26 | 27.47 | 27.26 | 27.36 | 1,702,522 | -0.13(-0.47%) |
Dec 27, 2012 | 27.61 | 27.63 | 27.30 | 27.49 | 2,006,606 | -0.01(-0.04%) |
Dec 26, 2012 | 27.51 | 27.57 | 27.40 | 27.51 | 1,605,508 | +0.06(+0.23%) |
Dec 24, 2012 | 27.48 | 27.53 | 27.40 | 27.44 | 976,537 | +0.02(+0.06%) |
Dec 21, 2012 | 27.29 | 27.48 | 27.24 | 27.43 | 2,447,290 | -0.20(-0.74%) |
Dec 20, 2012 | 27.64 | 27.64 | 27.54 | 27.63 | 2,578,396 | +0.12(+0.44%) |
Dec 19, 2012 | 27.71 | 27.76 | 27.50 | 27.51 | 4,630,673 | +0.29(+1.07%) |
Dec 18, 2012 | 27.05 | 27.28 | 27.04 | 27.22 | 2,906,820 | +0.07(+0.25%) |
Dec 17, 2012 | 26.92 | 27.16 | 26.91 | 27.15 | 2,718,665 | +0.05(+0.19%) |
Dec 14, 2012 | 26.98 | 27.14 | 26.91 | 27.10 | 3,026,504 | +0.16(+0.60%) |
Dec 13, 2012 | 27.10 | 27.13 | 26.91 | 26.94 | 3,254,499 | -0.04(-0.14%) |
Dec 12, 2012 | 26.99 | 27.21 | 26.95 | 26.97 | 2,214,739 | -0.03(-0.10%) |
Dec 11, 2012 | 27.02 | 27.11 | 26.95 | 27.00 | 2,355,076 | +0.16(+0.58%) |
Dec 10, 2012 | 26.81 | 26.93 | 26.81 | 26.84 | 2,143,065 | -0.07(-0.27%) |
Dec 07, 2012 | 26.76 | 26.94 | 26.70 | 26.92 | 3,689,020 | -0.04(-0.14%) |
Dec 06, 2012 | 27.03 | 27.04 | 26.89 | 26.95 | 2,913,774 | -0.06(-0.23%) |
Dec 05, 2012 | 26.92 | 27.16 | 26.86 | 27.02 | 5,578,837 | +0.34(+1.27%) |
Dec 04, 2012 | 26.71 | 26.77 | 26.63 | 26.68 | 3,208,798 | +0.05(+0.18%) |
Nov 30, 2012 | 26.67 | 26.73 | 26.58 | 26.63 | 4,169,749 | +0.22(+0.85%) |
Nov 29, 2012 | 26.40 | 26.48 | 26.29 | 26.41 | 3,104,690 | +0.36(+1.40%) |
Nov 28, 2012 | 25.75 | 26.07 | 25.64 | 26.04 | 2,697,858 | +0.12(+0.46%) |
Nov 27, 2012 | 25.92 | 26.03 | 25.80 | 25.92 | 2,204,866 | -0.05(-0.18%) |
Nov 26, 2012 | 25.86 | 25.97 | 25.81 | 25.97 | 2,502,052 | -0.19(-0.74%) |
Nov 23, 2012 | 26.06 | 26.17 | 26.03 | 26.16 | 1,632,630 | +0.44(+1.72%) |
Nov 21, 2012 | 25.65 | 25.74 | 25.56 | 25.72 | 2,838,451 | +0.18(+0.71%) |
Nov 20, 2012 | 25.30 | 25.56 | 25.27 | 25.54 | 3,892,318 | -0.14(-0.55%) |
Nov 19, 2012 | 24.87 | 25.68 | 25.44 | 25.68 | 6,320,671 | +0.81(+3.25%) |
Nov 16, 2012 | 24.79 | 24.91 | 24.59 | 24.87 | 3,113,140 | -0.03(-0.13%) |
Nov 15, 2012 | 24.96 | 25.09 | 24.78 | 24.90 | 2,896,112 | +0.16(+0.63%) |
Nov 14, 2012 | 25.17 | 25.20 | 24.72 | 24.74 | 4,163,576 | -0.25(-1.00%) |
Nov 13, 2012 | 24.90 | 25.22 | 24.87 | 24.99 | 2,000,619 | -0.05(-0.21%) |
Nov 12, 2012 | 25.05 | 25.12 | 24.92 | 25.05 | 1,579,825 | +0.09(+0.38%) |
Nov 09, 2012 | 24.72 | 25.05 | 24.72 | 24.95 | 3,201,654 | -0.06(-0.25%) |
Nov 08, 2012 | 25.23 | 25.38 | 25.02 | 25.02 | 3,444,233 | -0.41(-1.60%) |
Nov 07, 2012 | 25.60 | 25.61 | 25.31 | 25.42 | 3,790,580 | -0.59(-2.26%) |
Nov 06, 2012 | 25.75 | 26.04 | 25.74 | 26.01 | 2,431,066 | +0.22(+0.85%) |
Nov 05, 2012 | 25.71 | 25.85 | 25.68 | 25.79 | 2,514,581 | -0.20(-0.76%) |
Nov 02, 2012 | 26.20 | 26.20 | 25.89 | 25.99 | 3,053,557 | -0.23(-0.89%) |
Nov 01, 2012 | 25.95 | 26.28 | 25.93 | 26.22 | 4,553,121 | +0.52(+2.01%) |
Oct 31, 2012 | 25.82 | 25.83 | 25.56 | 25.71 | 2,503,424 | +0.04(+0.16%) |
Oct 26, 2012 | 25.64 | 25.67 | 25.67 | 25.67 | 3,238,638 | -0.17(-0.67%) |
Oct 25, 2012 | 25.97 | 26.01 | 25.69 | 25.84 | 2,814,338 | +0.39(+1.53%) |
Oct 24, 2012 | 25.51 | 25.58 | 25.37 | 25.45 | 2,530,861 | +0.16(+0.62%) |
Oct 23, 2012 | 25.21 | 25.36 | 25.13 | 25.29 | 3,632,957 | -0.05(-0.18%) |
Oct 19, 2012 | 25.55 | 25.57 | 25.28 | 25.34 | 2,668,713 | -0.22(-0.87%) |
Oct 18, 2012 | 25.65 | 25.77 | 25.45 | 25.56 | 2,835,790 | -0.06(-0.22%) |
Oct 17, 2012 | 25.49 | 25.65 | 25.47 | 25.62 | 2,105,279 | +0.19(+0.73%) |
Oct 16, 2012 | 25.40 | 25.50 | 25.36 | 25.43 | 4,053,700 | +0.40(+1.59%) |
Oct 15, 2012 | 24.89 | 25.08 | 24.82 | 25.03 | 2,857,943 | +0.30(+1.23%) |
Oct 12, 2012 | 24.75 | 24.87 | 24.62 | 24.73 | 2,612,015 | +0.07(+0.29%) |
Oct 11, 2012 | 24.80 | 24.86 | 24.64 | 24.66 | 2,179,053 | +0.29(+1.21%) |
Oct 10, 2012 | 24.52 | 24.54 | 24.30 | 24.36 | 1,686,253 | -0.05(-0.19%) |
Oct 09, 2012 | 24.56 | 24.62 | 24.36 | 24.41 | 1,978,155 | -0.28(-1.15%) |
Oct 08, 2012 | 24.68 | 24.74 | 24.62 | 24.69 | 1,817,354 | -0.22(-0.87%) |
Oct 05, 2012 | 25.12 | 25.26 | 24.84 | 24.91 | 2,784,904 | +0.12(+0.50%) |
Oct 04, 2012 | 24.66 | 24.81 | 24.55 | 24.79 | 2,420,506 | +0.39(+1.59%) |
Oct 03, 2012 | 24.48 | 24.49 | 24.34 | 24.40 | 1,789,820 | +0.15(+0.62%) |
Oct 02, 2012 | 24.54 | 24.54 | 24.17 | 24.25 | 1,783,974 | -0.13(-0.55%) |