Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.36 | 29.43 | 29.05 | 29.38 | 294,934 | -0.04(-0.13%) |
Dec 28, 2012 | 29.31 | 29.68 | 29.21 | 29.42 | 137,683 | -0.12(-0.40%) |
Dec 27, 2012 | 29.89 | 29.89 | 29.30 | 29.54 | 234,617 | -0.20(-0.67%) |
Dec 26, 2012 | 29.83 | 30.12 | 29.64 | 29.73 | 191,230 | -0.18(-0.60%) |
Dec 24, 2012 | 30.05 | 30.05 | 29.77 | 29.91 | 77,691 | -0.05(-0.15%) |
Dec 21, 2012 | 29.91 | 30.20 | 29.83 | 29.96 | 459,591 | -0.28(-0.94%) |
Dec 20, 2012 | 29.58 | 30.28 | 29.50 | 30.24 | 288,221 | +0.65(+2.19%) |
Dec 19, 2012 | 29.36 | 30.05 | 29.28 | 29.60 | 279,787 | +0.22(+0.76%) |
Dec 18, 2012 | 29.13 | 29.60 | 28.88 | 29.37 | 333,001 | +0.36(+1.23%) |
Dec 17, 2012 | 29.08 | 29.33 | 28.79 | 29.02 | 299,842 | -0.07(-0.25%) |
Dec 14, 2012 | 29.35 | 29.60 | 29.02 | 29.09 | 347,571 | -0.30(-1.01%) |
Dec 13, 2012 | 28.88 | 29.85 | 28.88 | 29.38 | 652,232 | +0.45(+1.55%) |
Dec 12, 2012 | 27.23 | 29.44 | 27.09 | 28.94 | 1,463,256 | +2.11(+7.88%) |
Dec 11, 2012 | 27.27 | 27.59 | 26.78 | 26.82 | 499,943 | -0.88(-3.18%) |
Dec 10, 2012 | 26.99 | 27.78 | 26.60 | 27.71 | 400,687 | +0.63(+2.32%) |
Dec 07, 2012 | 27.05 | 27.23 | 26.95 | 27.08 | 394,980 | +0.07(+0.27%) |
Dec 06, 2012 | 26.71 | 27.12 | 26.59 | 27.01 | 247,118 | +0.22(+0.80%) |
Dec 05, 2012 | 26.70 | 27.17 | 26.70 | 26.79 | 328,363 | +0.09(+0.32%) |
Dec 04, 2012 | 26.53 | 26.93 | 26.53 | 26.71 | 369,801 | -0.10(-0.39%) |
Nov 30, 2012 | 26.71 | 27.03 | 26.64 | 26.81 | 727,122 | +0.10(+0.37%) |
Nov 29, 2012 | 27.60 | 27.86 | 26.55 | 26.71 | 504,075 | -0.73(-2.67%) |
Nov 28, 2012 | 26.91 | 27.78 | 26.91 | 27.44 | 408,400 | +0.37(+1.35%) |
Nov 27, 2012 | 27.23 | 27.48 | 27.05 | 27.08 | 225,581 | -0.22(-0.79%) |
Nov 26, 2012 | 26.97 | 27.41 | 26.97 | 27.29 | 311,120 | +0.23(+0.84%) |
Nov 23, 2012 | 26.76 | 27.23 | 26.76 | 27.07 | 124,715 | +0.42(+1.59%) |
Nov 21, 2012 | 26.40 | 26.67 | 26.18 | 26.64 | 220,171 | +0.24(+0.92%) |
Nov 20, 2012 | 27.08 | 27.18 | 26.22 | 26.40 | 433,439 | -1.36(-4.90%) |
Nov 19, 2012 | 27.54 | 27.90 | 27.46 | 27.76 | 329,140 | +0.51(+1.87%) |
Nov 16, 2012 | 26.68 | 27.27 | 26.53 | 27.25 | 299,728 | +0.59(+2.21%) |
Nov 15, 2012 | 26.09 | 26.68 | 26.01 | 26.66 | 310,511 | +0.52(+2.00%) |
Nov 14, 2012 | 26.80 | 26.80 | 26.09 | 26.14 | 155,740 | -0.57(-2.15%) |
Nov 13, 2012 | 27.00 | 27.15 | 26.65 | 26.71 | 141,480 | -0.52(-1.92%) |
Nov 12, 2012 | 27.39 | 27.44 | 27.05 | 27.23 | 117,912 | -0.08(-0.29%) |
Nov 09, 2012 | 27.12 | 27.67 | 27.02 | 27.31 | 210,680 | +0.22(+0.80%) |
Nov 08, 2012 | 27.20 | 27.42 | 26.95 | 27.10 | 107,047 | -0.12(-0.46%) |
Nov 07, 2012 | 27.48 | 27.50 | 26.95 | 27.22 | 146,304 | -0.56(-2.02%) |
Nov 06, 2012 | 27.44 | 27.81 | 27.37 | 27.78 | 193,773 | +0.41(+1.48%) |
Nov 05, 2012 | 27.33 | 27.48 | 27.21 | 27.38 | 183,275 | +0.00(+0.00%) |
Nov 02, 2012 | 28.21 | 28.33 | 27.33 | 27.38 | 243,274 | -0.70(-2.49%) |
Nov 01, 2012 | 27.50 | 28.22 | 27.37 | 28.08 | 420,290 | +0.66(+2.41%) |
Oct 31, 2012 | 27.92 | 28.04 | 27.28 | 27.42 | 157,750 | -0.40(-1.43%) |
Oct 26, 2012 | 28.13 | 27.82 | 27.82 | 27.82 | 133,755 | -0.22(-0.77%) |
Oct 25, 2012 | 28.09 | 28.29 | 27.86 | 28.03 | 192,572 | +0.08(+0.30%) |
Oct 24, 2012 | 28.30 | 28.38 | 27.89 | 27.95 | 322,373 | -0.29(-1.02%) |
Oct 23, 2012 | 28.53 | 28.54 | 28.22 | 28.23 | 228,949 | -0.52(-1.82%) |
Oct 19, 2012 | 28.84 | 28.89 | 28.60 | 28.76 | 230,933 | -0.31(-1.08%) |
Oct 18, 2012 | 28.99 | 29.25 | 28.73 | 29.07 | 306,384 | -0.07(-0.25%) |
Oct 17, 2012 | 28.88 | 29.27 | 28.76 | 29.14 | 150,839 | +0.37(+1.27%) |
Oct 16, 2012 | 28.26 | 28.92 | 28.13 | 28.78 | 238,701 | +0.57(+2.02%) |
Oct 15, 2012 | 28.03 | 28.25 | 27.85 | 28.21 | 194,386 | +0.17(+0.61%) |
Oct 12, 2012 | 28.24 | 28.26 | 27.89 | 28.04 | 255,859 | -0.14(-0.49%) |
Oct 11, 2012 | 28.13 | 28.36 | 28.05 | 28.18 | 192,776 | +0.18(+0.63%) |
Oct 10, 2012 | 28.29 | 28.42 | 27.97 | 28.00 | 305,523 | -0.32(-1.13%) |
Oct 09, 2012 | 28.25 | 28.53 | 28.08 | 28.32 | 178,627 | +0.06(+0.21%) |
Oct 08, 2012 | 27.99 | 28.36 | 27.99 | 28.26 | 164,098 | +0.18(+0.65%) |
Oct 05, 2012 | 28.20 | 28.51 | 28.01 | 28.08 | 322,240 | -0.10(-0.35%) |
Oct 04, 2012 | 28.37 | 28.37 | 28.15 | 28.18 | 216,213 | -0.09(-0.32%) |
Oct 03, 2012 | 28.82 | 28.85 | 28.14 | 28.27 | 334,921 | -0.48(-1.68%) |
Oct 02, 2012 | 29.00 | 29.11 | 28.63 | 28.75 | 162,440 | -0.19(-0.65%) |