Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.38 | 29.80 | 29.38 | 29.72 | 58,983 | +0.41(+1.40%) |
Dec 28, 2012 | 29.29 | 29.48 | 29.26 | 29.31 | 175,200 | +0.11(+0.37%) |
Dec 27, 2012 | 29.20 | 29.25 | 28.90 | 29.20 | 107,583 | +0.17(+0.58%) |
Dec 26, 2012 | 28.98 | 29.06 | 28.86 | 29.03 | 8,606 | +0.28(+0.98%) |
Dec 24, 2012 | 28.99 | 28.99 | 28.53 | 28.75 | 10,894 | -0.20(-0.70%) |
Dec 21, 2012 | 28.80 | 29.05 | 28.30 | 28.96 | 29,494 | +0.02(+0.05%) |
Dec 20, 2012 | 28.94 | 28.96 | 28.78 | 28.94 | 24,587 | +0.16(+0.56%) |
Dec 19, 2012 | 28.80 | 28.91 | 28.78 | 28.78 | 73,552 | +0.03(+0.11%) |
Dec 18, 2012 | 28.57 | 28.75 | 28.50 | 28.75 | 25,146 | +0.25(+0.88%) |
Dec 17, 2012 | 28.56 | 28.56 | 28.37 | 28.50 | 55,304 | +0.16(+0.55%) |
Dec 14, 2012 | 28.36 | 28.45 | 28.31 | 28.34 | 18,707 | -0.13(-0.45%) |
Dec 13, 2012 | 28.59 | 28.61 | 28.41 | 28.47 | 12,720 | -0.17(-0.59%) |
Dec 12, 2012 | 28.56 | 28.78 | 28.56 | 28.64 | 36,879 | +0.15(+0.51%) |
Dec 11, 2012 | 28.42 | 28.52 | 28.42 | 28.49 | 52,189 | +0.05(+0.18%) |
Dec 10, 2012 | 28.31 | 28.46 | 28.31 | 28.44 | 20,638 | +0.07(+0.26%) |
Dec 07, 2012 | 28.35 | 28.37 | 28.21 | 28.37 | 14,074 | +0.02(+0.06%) |
Dec 06, 2012 | 28.25 | 28.35 | 28.19 | 28.35 | 46,341 | +0.22(+0.80%) |
Dec 05, 2012 | 28.24 | 28.24 | 28.02 | 28.13 | 48,205 | +0.19(+0.67%) |
Dec 04, 2012 | 27.94 | 28.06 | 27.92 | 27.94 | 97,720 | +0.10(+0.37%) |
Nov 30, 2012 | 27.93 | 27.93 | 27.75 | 27.84 | 20,191 | +0.15(+0.53%) |
Nov 29, 2012 | 27.66 | 27.70 | 27.58 | 27.69 | 10,660 | +0.38(+1.39%) |
Nov 28, 2012 | 27.21 | 27.31 | 27.14 | 27.31 | 4,789 | +0.01(+0.04%) |
Nov 27, 2012 | 27.30 | 27.46 | 27.23 | 27.30 | 34,207 | +0.01(+0.02%) |
Nov 26, 2012 | 27.33 | 27.34 | 27.28 | 27.29 | 11,322 | -0.08(-0.29%) |
Nov 23, 2012 | 27.37 | 27.39 | 27.34 | 27.37 | 3,433 | +0.40(+1.49%) |
Nov 21, 2012 | 26.85 | 26.98 | 26.79 | 26.97 | 4,112 | -0.13(-0.49%) |
Nov 20, 2012 | 27.08 | 27.13 | 26.95 | 27.10 | 16,081 | -0.08(-0.28%) |
Nov 19, 2012 | 27.12 | 27.18 | 27.12 | 27.18 | 4,288 | +0.27(+1.01%) |
Nov 16, 2012 | 26.79 | 26.99 | 26.72 | 26.91 | 26,979 | +0.15(+0.57%) |
Nov 15, 2012 | 26.64 | 26.78 | 26.64 | 26.75 | 10,361 | +0.11(+0.43%) |
Nov 14, 2012 | 27.21 | 27.21 | 26.64 | 26.64 | 11,763 | -0.41(-1.52%) |
Nov 13, 2012 | 27.12 | 27.14 | 26.95 | 27.05 | 28,040 | -0.29(-1.07%) |
Nov 12, 2012 | 27.47 | 27.47 | 27.23 | 27.34 | 24,983 | +0.06(+0.21%) |
Nov 09, 2012 | 27.23 | 27.39 | 27.19 | 27.29 | 9,302 | +0.18(+0.66%) |
Nov 08, 2012 | 27.32 | 27.32 | 27.00 | 27.11 | 12,314 | -0.07(-0.26%) |
Nov 07, 2012 | 27.14 | 27.26 | 27.07 | 27.18 | 8,443 | -0.44(-1.60%) |
Nov 06, 2012 | 27.48 | 27.66 | 27.36 | 27.62 | 6,089 | +0.29(+1.07%) |
Nov 05, 2012 | 27.12 | 27.33 | 27.12 | 27.33 | 4,100 | +0.29(+1.05%) |
Nov 02, 2012 | 27.17 | 27.22 | 27.04 | 27.04 | 21,555 | -0.31(-1.14%) |
Nov 01, 2012 | 27.35 | 27.48 | 27.28 | 27.36 | 44,599 | +0.09(+0.32%) |
Oct 31, 2012 | 27.42 | 27.56 | 27.11 | 27.27 | 26,461 | +0.04(+0.15%) |
Oct 26, 2012 | 27.26 | 27.23 | 27.23 | 27.23 | 47,184 | -0.22(-0.82%) |
Oct 25, 2012 | 27.51 | 27.51 | 27.41 | 27.45 | 15,768 | +0.08(+0.29%) |
Oct 24, 2012 | 27.38 | 27.48 | 27.36 | 27.37 | 7,348 | +0.11(+0.39%) |
Oct 23, 2012 | 27.52 | 27.52 | 27.14 | 27.26 | 22,111 | -0.16(-0.58%) |
Oct 19, 2012 | 27.49 | 27.52 | 27.30 | 27.42 | 15,260 | -0.32(-1.15%) |
Oct 18, 2012 | 27.75 | 27.77 | 27.68 | 27.74 | 7,559 | -0.08(-0.30%) |
Oct 17, 2012 | 27.75 | 27.82 | 27.75 | 27.82 | 2,685 | +0.13(+0.47%) |
Oct 16, 2012 | 27.56 | 27.70 | 27.56 | 27.69 | 4,555 | +0.41(+1.51%) |
Oct 15, 2012 | 27.20 | 27.33 | 27.17 | 27.28 | 9,348 | +0.16(+0.59%) |
Oct 12, 2012 | 27.29 | 27.29 | 27.07 | 27.12 | 22,675 | -0.09(-0.35%) |
Oct 11, 2012 | 27.42 | 27.42 | 27.17 | 27.21 | 34,815 | +0.26(+0.95%) |
Oct 10, 2012 | 26.99 | 27.10 | 26.89 | 26.96 | 11,395 | -0.13(-0.48%) |
Oct 09, 2012 | 27.24 | 27.24 | 27.01 | 27.09 | 7,142 | -0.07(-0.26%) |
Oct 08, 2012 | 27.16 | 27.19 | 27.09 | 27.16 | 5,428 | -0.22(-0.79%) |
Oct 05, 2012 | 27.70 | 27.71 | 27.38 | 27.38 | 26,484 | -0.15(-0.55%) |
Oct 04, 2012 | 27.45 | 27.53 | 27.41 | 27.53 | 35,409 | +0.05(+0.17%) |
Oct 03, 2012 | 27.63 | 27.63 | 27.43 | 27.48 | 25,079 | -0.16(-0.58%) |
Oct 02, 2012 | 27.72 | 27.73 | 27.60 | 27.64 | 8,552 | +0.02(+0.08%) |