Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.10 | 23.61 | 23.05 | 23.61 | 44,847 | +0.41(+1.77%) |
Dec 28, 2012 | 23.10 | 23.35 | 23.10 | 23.20 | 24,702 | +0.05(+0.22%) |
Dec 27, 2012 | 23.27 | 23.36 | 23.10 | 23.15 | 266,917 | -0.10(-0.43%) |
Dec 26, 2012 | 23.45 | 23.45 | 23.20 | 23.25 | 80,686 | +0.05(+0.22%) |
Dec 24, 2012 | 23.42 | 23.60 | 23.20 | 23.20 | 382,667 | -0.10(-0.43%) |
Dec 21, 2012 | 23.27 | 23.55 | 23.27 | 23.30 | 40,801 | +0.11(+0.47%) |
Dec 20, 2012 | 23.46 | 23.47 | 22.99 | 23.19 | 70,686 | -0.36(-1.53%) |
Dec 19, 2012 | 23.68 | 23.97 | 23.55 | 23.55 | 1,202,122 | -0.67(-2.77%) |
Dec 18, 2012 | 24.41 | 24.55 | 24.06 | 24.22 | 47,757 | -0.38(-1.54%) |
Dec 17, 2012 | 24.41 | 24.60 | 24.30 | 24.60 | 32,718 | -0.37(-1.48%) |
Dec 14, 2012 | 24.75 | 25.23 | 24.67 | 24.97 | 68,008 | +0.40(+1.61%) |
Dec 13, 2012 | 24.40 | 24.83 | 24.40 | 24.57 | 63,432 | -0.79(-3.10%) |
Dec 12, 2012 | 24.96 | 25.61 | 24.96 | 25.36 | 64,197 | -0.14(-0.55%) |
Dec 11, 2012 | 25.21 | 25.74 | 25.10 | 25.50 | 36,586 | -0.16(-0.62%) |
Dec 10, 2012 | 25.55 | 25.75 | 25.55 | 25.66 | 22,278 | +0.11(+0.43%) |
Dec 07, 2012 | 25.37 | 25.64 | 25.37 | 25.55 | 38,518 | +0.18(+0.71%) |
Dec 06, 2012 | 25.16 | 25.50 | 25.16 | 25.37 | 42,855 | -0.03(-0.12%) |
Dec 05, 2012 | 25.83 | 25.83 | 25.15 | 25.40 | 68,016 | -0.35(-1.36%) |
Dec 04, 2012 | 25.60 | 25.81 | 25.56 | 25.75 | 37,347 | -0.75(-2.83%) |
Nov 30, 2012 | 26.55 | 26.66 | 26.35 | 26.50 | 41,124 | -0.20(-0.75%) |
Nov 29, 2012 | 26.50 | 26.80 | 26.14 | 26.70 | 41,965 | +0.27(+1.02%) |
Nov 28, 2012 | 26.62 | 26.62 | 25.85 | 26.43 | 51,725 | -0.15(-0.56%) |
Nov 27, 2012 | 27.35 | 27.35 | 26.58 | 26.58 | 129,362 | -0.13(-0.49%) |
Nov 26, 2012 | 27.11 | 27.11 | 26.70 | 26.71 | 306,303 | -0.14(-0.52%) |
Nov 24, 2012 | 25.95 | 26.85 | 25.95 | 26.85 | 27,961 | +0.00(+0.00%) |
Nov 23, 2012 | 25.95 | 26.85 | 25.95 | 26.85 | 27,961 | +0.15(+0.57%) |
Nov 21, 2012 | 26.00 | 26.70 | 26.00 | 26.70 | 195,533 | +0.49(+1.87%) |
Nov 20, 2012 | 25.70 | 26.30 | 25.70 | 26.21 | 39,951 | -0.09(-0.34%) |
Nov 19, 2012 | 25.60 | 26.33 | 25.60 | 26.30 | 19,631 | +1.00(+3.95%) |
Nov 16, 2012 | 25.00 | 25.53 | 25.00 | 25.30 | 27,148 | +0.60(+2.43%) |
Nov 15, 2012 | 24.61 | 24.95 | 24.51 | 24.70 | 36,512 | -1.50(-5.73%) |
Nov 14, 2012 | 26.05 | 26.70 | 26.01 | 26.20 | 28,963 | -0.60(-2.24%) |
Nov 13, 2012 | 26.28 | 27.25 | 26.28 | 26.80 | 82,886 | -0.45(-1.65%) |
Nov 12, 2012 | 27.16 | 27.53 | 27.16 | 27.25 | 19,345 | -0.13(-0.47%) |
Nov 09, 2012 | 26.95 | 27.66 | 26.95 | 27.38 | 29,035 | -0.17(-0.62%) |
Nov 08, 2012 | 27.00 | 27.55 | 27.00 | 27.55 | 77,062 | +0.05(+0.18%) |
Nov 07, 2012 | 27.35 | 27.90 | 26.90 | 27.50 | 68,858 | -0.06(-0.22%) |
Nov 06, 2012 | 26.80 | 27.70 | 26.51 | 27.56 | 296,136 | +1.05(+3.96%) |
Nov 05, 2012 | 26.20 | 26.59 | 26.20 | 26.51 | 394,868 | +0.06(+0.23%) |
Nov 02, 2012 | 26.80 | 27.30 | 26.40 | 26.45 | 24,011 | -0.80(-2.94%) |
Nov 01, 2012 | 27.45 | 27.45 | 27.07 | 27.25 | 15,492 | -0.50(-1.80%) |
Oct 31, 2012 | 26.95 | 27.75 | 26.95 | 27.75 | 45,377 | +0.57(+2.10%) |
Oct 26, 2012 | 27.18 | 27.18 | 27.18 | 0 | -0.17(-0.62%) | |
Oct 25, 2012 | 26.85 | 27.35 | 26.85 | 27.35 | 72,992 | +0.23(+0.85%) |
Oct 24, 2012 | 27.00 | 27.30 | 27.00 | 27.12 | 31,907 | -0.23(-0.84%) |
Oct 23, 2012 | 27.15 | 27.45 | 27.15 | 27.35 | 32,321 | -0.55(-1.97%) |
Oct 19, 2012 | 28.80 | 28.80 | 27.68 | 27.90 | 61,561 | -0.65(-2.28%) |
Oct 18, 2012 | 28.55 | 29.15 | 28.46 | 28.55 | 41,358 | +0.08(+0.28%) |
Oct 17, 2012 | 28.18 | 28.77 | 28.18 | 28.47 | 26,563 | +0.01(+0.04%) |
Oct 16, 2012 | 27.60 | 28.49 | 27.60 | 28.46 | 71,210 | +0.56(+2.01%) |
Oct 15, 2012 | 28.03 | 28.09 | 27.70 | 27.90 | 16,956 | -0.28(-0.99%) |
Oct 12, 2012 | 28.10 | 28.69 | 28.05 | 28.18 | 23,504 | -0.67(-2.32%) |
Oct 11, 2012 | 28.40 | 29.10 | 28.40 | 28.85 | 57,625 | +0.26(+0.91%) |
Oct 10, 2012 | 28.30 | 28.70 | 28.30 | 28.59 | 29,541 | +0.07(+0.25%) |
Oct 09, 2012 | 29.05 | 29.29 | 28.49 | 28.52 | 80,599 | +0.04(+0.14%) |
Oct 08, 2012 | 28.20 | 29.14 | 28.15 | 28.48 | 74,672 | -0.72(-2.47%) |
Oct 06, 2012 | 29.80 | 29.82 | 29.15 | 29.20 | 42,502 | +0.00(+0.00%) |
Oct 05, 2012 | 29.80 | 29.82 | 29.15 | 29.20 | 42,502 | -0.17(-0.58%) |
Oct 04, 2012 | 28.74 | 29.46 | 28.74 | 29.37 | 47,008 | +0.07(+0.24%) |
Oct 03, 2012 | 29.04 | 29.66 | 29.00 | 29.30 | 36,059 | -0.51(-1.71%) |
Oct 02, 2012 | 30.39 | 30.39 | 29.81 | 29.81 | 23,049 | -0.59(-1.94%) |