Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.94 | 28.50 | 27.81 | 28.44 | 377,721 | +0.49(+1.77%) |
Dec 28, 2012 | 28.24 | 28.33 | 27.94 | 27.94 | 187,743 | -0.38(-1.32%) |
Dec 27, 2012 | 28.45 | 28.74 | 27.88 | 28.32 | 432,106 | -0.03(-0.09%) |
Dec 26, 2012 | 28.62 | 28.64 | 28.24 | 28.34 | 424,275 | -0.22(-0.77%) |
Dec 24, 2012 | 28.54 | 28.58 | 28.41 | 28.56 | 148,134 | -0.07(-0.24%) |
Dec 21, 2012 | 28.40 | 28.77 | 28.27 | 28.63 | 211,249 | -0.17(-0.60%) |
Dec 20, 2012 | 28.96 | 29.00 | 28.73 | 28.80 | 414,991 | -0.08(-0.28%) |
Dec 19, 2012 | 29.26 | 29.26 | 28.80 | 28.89 | 174,882 | -0.38(-1.29%) |
Dec 18, 2012 | 28.97 | 29.26 | 28.89 | 29.26 | 361,983 | +0.40(+1.40%) |
Dec 17, 2012 | 28.62 | 28.86 | 28.60 | 28.86 | 346,489 | +0.27(+0.94%) |
Dec 14, 2012 | 28.75 | 28.97 | 28.53 | 28.59 | 419,199 | -0.22(-0.76%) |
Dec 13, 2012 | 29.07 | 29.17 | 28.72 | 28.81 | 332,687 | -0.33(-1.12%) |
Dec 12, 2012 | 29.24 | 29.32 | 29.05 | 29.14 | 443,510 | -0.08(-0.28%) |
Dec 11, 2012 | 28.77 | 29.30 | 28.77 | 29.22 | 366,583 | +0.56(+1.95%) |
Dec 10, 2012 | 28.30 | 28.77 | 28.30 | 28.66 | 478,497 | +0.49(+1.73%) |
Dec 07, 2012 | 28.43 | 28.43 | 28.13 | 28.17 | 680,298 | -0.12(-0.42%) |
Dec 06, 2012 | 28.28 | 28.55 | 28.21 | 28.29 | 226,716 | -0.05(-0.19%) |
Dec 05, 2012 | 28.49 | 28.49 | 28.04 | 28.35 | 721,773 | -0.05(-0.18%) |
Dec 04, 2012 | 28.61 | 28.61 | 28.21 | 28.40 | 375,184 | -0.29(-1.00%) |
Nov 30, 2012 | 28.96 | 28.96 | 28.49 | 28.69 | 627,342 | -0.17(-0.59%) |
Nov 29, 2012 | 28.60 | 28.87 | 28.58 | 28.86 | 453,516 | +0.40(+1.39%) |
Nov 28, 2012 | 28.29 | 28.48 | 27.74 | 28.46 | 702,831 | +0.15(+0.54%) |
Nov 27, 2012 | 28.46 | 28.64 | 28.27 | 28.31 | 900,670 | -0.14(-0.49%) |
Nov 26, 2012 | 28.59 | 28.59 | 28.18 | 28.45 | 578,234 | -0.15(-0.54%) |
Nov 23, 2012 | 28.32 | 28.60 | 28.31 | 28.60 | 295,990 | +0.36(+1.27%) |
Nov 21, 2012 | 28.21 | 28.30 | 28.05 | 28.24 | 407,417 | +0.09(+0.31%) |
Nov 20, 2012 | 27.58 | 28.17 | 27.58 | 28.16 | 657,369 | +0.51(+1.84%) |
Nov 19, 2012 | 27.61 | 27.87 | 27.26 | 27.65 | 879,333 | +0.44(+1.60%) |
Nov 16, 2012 | 26.62 | 27.30 | 26.47 | 27.21 | 970,377 | +0.83(+3.16%) |
Nov 15, 2012 | 27.07 | 27.07 | 26.26 | 26.38 | 2,132,922 | -0.69(-2.55%) |
Nov 14, 2012 | 27.84 | 27.93 | 26.98 | 27.07 | 505,190 | -0.74(-2.65%) |
Nov 13, 2012 | 27.61 | 27.96 | 27.51 | 27.80 | 412,191 | +0.13(+0.47%) |
Nov 12, 2012 | 27.65 | 27.88 | 27.53 | 27.67 | 645,993 | +0.42(+1.53%) |
Nov 09, 2012 | 26.44 | 27.45 | 26.39 | 27.26 | 767,606 | +0.58(+2.19%) |
Nov 08, 2012 | 26.96 | 26.97 | 26.52 | 26.67 | 774,388 | -0.22(-0.83%) |
Nov 07, 2012 | 27.23 | 27.34 | 26.70 | 26.90 | 794,966 | -0.69(-2.49%) |
Nov 06, 2012 | 27.67 | 27.73 | 27.50 | 27.58 | 405,400 | -0.00(-0.01%) |
Nov 05, 2012 | 27.03 | 27.64 | 27.03 | 27.59 | 511,538 | +0.63(+2.32%) |
Nov 02, 2012 | 27.59 | 28.22 | 26.95 | 26.96 | 438,131 | -0.59(-2.13%) |
Nov 01, 2012 | 27.29 | 27.79 | 27.10 | 27.55 | 772,588 | +0.49(+1.83%) |
Oct 31, 2012 | 27.70 | 27.77 | 26.95 | 27.06 | 861,903 | -0.58(-2.10%) |
Oct 26, 2012 | 28.18 | 27.64 | 27.64 | 27.64 | 3,924,067 | -0.54(-1.90%) |
Oct 25, 2012 | 28.35 | 28.58 | 28.08 | 28.17 | 264,361 | -0.00(-0.01%) |
Oct 24, 2012 | 28.57 | 28.71 | 28.16 | 28.18 | 1,124,075 | -0.14(-0.48%) |
Oct 23, 2012 | 28.57 | 28.65 | 27.85 | 28.31 | 1,185,808 | -0.76(-2.60%) |
Oct 19, 2012 | 30.15 | 30.16 | 28.80 | 29.07 | 1,877,966 | -1.15(-3.79%) |
Oct 18, 2012 | 30.54 | 30.54 | 30.21 | 30.21 | 195,193 | -0.39(-1.27%) |
Oct 17, 2012 | 30.18 | 30.72 | 30.11 | 30.60 | 658,587 | +0.46(+1.53%) |
Oct 16, 2012 | 30.13 | 30.19 | 29.86 | 30.14 | 909,720 | +0.28(+0.94%) |
Oct 15, 2012 | 29.86 | 29.96 | 29.70 | 29.86 | 357,298 | +0.05(+0.17%) |
Oct 12, 2012 | 29.99 | 30.11 | 29.73 | 29.81 | 441,112 | -0.08(-0.27%) |
Oct 11, 2012 | 29.94 | 30.24 | 29.79 | 29.89 | 186,301 | +0.13(+0.44%) |
Oct 10, 2012 | 29.88 | 29.95 | 29.52 | 29.75 | 888,928 | -0.13(-0.42%) |
Oct 09, 2012 | 30.52 | 30.60 | 29.87 | 29.88 | 306,542 | -0.63(-2.05%) |
Oct 08, 2012 | 30.86 | 30.86 | 30.48 | 30.51 | 368,105 | -0.34(-1.10%) |
Oct 05, 2012 | 30.84 | 31.15 | 30.69 | 30.84 | 334,258 | +0.14(+0.45%) |
Oct 04, 2012 | 30.80 | 30.90 | 30.50 | 30.71 | 138,755 | +0.08(+0.26%) |
Oct 03, 2012 | 30.70 | 30.80 | 30.43 | 30.63 | 205,609 | +0.07(+0.22%) |
Oct 02, 2012 | 30.37 | 30.58 | 30.32 | 30.56 | 327,547 | +0.31(+1.01%) |