Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.60 | 28.00 | 27.49 | 27.83 | 622,617 | +0.15(+0.55%) |
Dec 28, 2012 | 27.59 | 28.27 | 27.41 | 27.68 | 841,989 | +0.13(+0.49%) |
Dec 27, 2012 | 27.43 | 27.65 | 27.23 | 27.54 | 419,433 | +0.08(+0.29%) |
Dec 26, 2012 | 28.03 | 28.05 | 27.42 | 27.46 | 408,706 | -0.51(-1.83%) |
Dec 24, 2012 | 27.95 | 28.06 | 27.62 | 27.97 | 219,055 | +0.06(+0.23%) |
Dec 21, 2012 | 27.80 | 28.42 | 27.70 | 27.91 | 1,551,562 | -0.30(-1.05%) |
Dec 20, 2012 | 28.00 | 28.21 | 27.76 | 28.21 | 459,768 | +0.31(+1.13%) |
Dec 19, 2012 | 27.84 | 28.35 | 27.82 | 27.89 | 727,650 | +0.06(+0.23%) |
Dec 18, 2012 | 27.63 | 27.89 | 27.58 | 27.83 | 471,212 | +0.10(+0.36%) |
Dec 17, 2012 | 27.18 | 27.75 | 27.16 | 27.73 | 771,142 | +0.65(+2.39%) |
Dec 14, 2012 | 26.18 | 27.21 | 26.18 | 27.08 | 906,066 | +0.86(+3.29%) |
Dec 13, 2012 | 26.32 | 26.51 | 26.09 | 26.22 | 470,615 | -0.16(-0.61%) |
Dec 12, 2012 | 26.49 | 26.64 | 26.24 | 26.38 | 484,405 | -0.10(-0.37%) |
Dec 11, 2012 | 26.59 | 26.74 | 26.34 | 26.48 | 716,041 | +0.10(+0.37%) |
Dec 10, 2012 | 26.66 | 26.67 | 26.34 | 26.38 | 531,857 | -0.36(-1.34%) |
Dec 07, 2012 | 27.11 | 27.18 | 26.70 | 26.74 | 897,451 | -0.35(-1.29%) |
Dec 06, 2012 | 26.43 | 27.10 | 26.41 | 27.09 | 836,110 | +0.59(+2.24%) |
Dec 05, 2012 | 26.23 | 26.53 | 26.11 | 26.50 | 695,653 | +0.30(+1.13%) |
Dec 04, 2012 | 26.06 | 26.24 | 25.97 | 26.20 | 1,277,367 | +0.16(+0.62%) |
Nov 30, 2012 | 25.56 | 26.12 | 25.51 | 26.04 | 1,427,671 | +0.52(+2.04%) |
Nov 29, 2012 | 24.77 | 25.84 | 24.70 | 25.52 | 1,543,692 | +1.00(+4.06%) |
Nov 28, 2012 | 23.97 | 24.59 | 23.91 | 24.53 | 661,831 | +0.45(+1.86%) |
Nov 27, 2012 | 24.23 | 24.29 | 23.94 | 24.08 | 652,714 | -0.27(-1.11%) |
Nov 26, 2012 | 23.91 | 24.36 | 23.86 | 24.35 | 664,403 | +0.32(+1.35%) |
Nov 23, 2012 | 23.71 | 24.02 | 23.57 | 24.02 | 149,996 | +0.41(+1.75%) |
Nov 21, 2012 | 23.52 | 23.62 | 23.31 | 23.61 | 261,564 | +0.13(+0.54%) |
Nov 20, 2012 | 23.53 | 23.61 | 23.42 | 23.48 | 377,503 | -0.08(-0.34%) |
Nov 19, 2012 | 23.47 | 23.60 | 23.36 | 23.56 | 425,714 | +0.38(+1.63%) |
Nov 16, 2012 | 23.31 | 23.56 | 23.17 | 23.19 | 1,254,986 | -0.13(-0.54%) |
Nov 15, 2012 | 23.38 | 23.53 | 23.24 | 23.31 | 1,221,172 | -0.03(-0.12%) |
Nov 14, 2012 | 23.37 | 23.88 | 23.17 | 23.34 | 1,009,060 | +0.00(+0.00%) |
Nov 13, 2012 | 23.31 | 23.45 | 22.98 | 23.34 | 891,179 | -0.01(-0.04%) |
Nov 12, 2012 | 23.50 | 23.80 | 23.20 | 23.35 | 728,542 | -0.19(-0.80%) |
Nov 09, 2012 | 23.51 | 23.75 | 23.44 | 23.54 | 772,703 | +0.01(+0.04%) |
Nov 08, 2012 | 23.55 | 23.75 | 23.42 | 23.53 | 1,187,871 | +0.08(+0.34%) |
Nov 07, 2012 | 23.30 | 23.51 | 23.01 | 23.45 | 2,149,815 | +0.01(+0.04%) |
Nov 06, 2012 | 23.05 | 23.78 | 22.72 | 23.44 | 5,111,543 | -1.03(-4.22%) |
Nov 05, 2012 | 24.18 | 24.55 | 24.03 | 24.47 | 746,132 | +0.33(+1.38%) |
Nov 02, 2012 | 24.98 | 24.98 | 24.14 | 24.14 | 1,044,529 | -0.78(-3.14%) |
Nov 01, 2012 | 24.53 | 24.97 | 24.06 | 24.92 | 1,299,663 | +0.73(+3.01%) |
Oct 31, 2012 | 24.70 | 25.18 | 24.16 | 24.19 | 922,313 | -0.54(-2.18%) |
Oct 26, 2012 | 24.25 | 24.73 | 24.73 | 24.73 | 595,075 | +0.44(+1.81%) |
Oct 25, 2012 | 24.47 | 24.63 | 24.00 | 24.29 | 431,146 | +0.03(+0.11%) |
Oct 24, 2012 | 24.57 | 24.62 | 24.24 | 24.27 | 572,069 | -0.12(-0.48%) |
Oct 23, 2012 | 24.27 | 24.47 | 23.98 | 24.38 | 1,361,827 | +0.12(+0.48%) |
Oct 19, 2012 | 24.41 | 24.84 | 24.13 | 24.27 | 967,036 | -0.31(-1.28%) |
Oct 18, 2012 | 24.68 | 24.82 | 24.47 | 24.58 | 641,523 | -0.06(-0.25%) |
Oct 17, 2012 | 24.55 | 25.07 | 23.85 | 24.64 | 2,049,079 | +0.22(+0.88%) |
Oct 16, 2012 | 23.42 | 24.52 | 23.36 | 24.43 | 5,039,092 | +1.45(+6.29%) |
Oct 15, 2012 | 23.47 | 23.59 | 22.86 | 22.98 | 2,279,237 | -0.31(-1.31%) |
Oct 12, 2012 | 23.72 | 23.72 | 23.10 | 23.29 | 1,237,041 | -0.43(-1.82%) |
Oct 11, 2012 | 23.97 | 24.04 | 23.65 | 23.72 | 809,211 | -0.12(-0.49%) |
Oct 10, 2012 | 23.56 | 23.85 | 23.54 | 23.83 | 1,319,027 | +0.19(+0.80%) |
Oct 09, 2012 | 23.78 | 23.88 | 23.35 | 23.65 | 1,765,696 | -0.06(-0.27%) |
Oct 08, 2012 | 24.01 | 24.09 | 23.56 | 23.71 | 1,166,190 | -0.41(-1.71%) |
Oct 05, 2012 | 24.70 | 24.74 | 24.01 | 24.12 | 1,299,239 | -0.43(-1.76%) |
Oct 04, 2012 | 25.30 | 25.79 | 24.21 | 24.55 | 3,992,715 | -0.84(-3.29%) |
Oct 03, 2012 | 23.82 | 25.40 | 23.75 | 25.39 | 6,118,356 | +1.85(+7.86%) |
Oct 02, 2012 | 28.56 | 28.97 | 22.23 | 23.54 | 16,997,518 | -8.63(-26.83%) |