Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.41 | 27.55 | 26.89 | 27.36 | 139,664 | +0.04(+0.15%) |
Dec 28, 2012 | 27.05 | 27.71 | 26.98 | 27.32 | 142,499 | +0.18(+0.66%) |
Dec 27, 2012 | 27.02 | 27.26 | 26.58 | 27.14 | 159,261 | +0.11(+0.41%) |
Dec 26, 2012 | 27.50 | 27.50 | 26.89 | 27.03 | 91,285 | -0.44(-1.60%) |
Dec 24, 2012 | 27.28 | 27.49 | 27.08 | 27.47 | 70,523 | +0.29(+1.07%) |
Dec 21, 2012 | 26.96 | 27.27 | 26.73 | 27.18 | 607,379 | -0.05(-0.18%) |
Dec 20, 2012 | 27.48 | 27.98 | 27.08 | 27.23 | 109,009 | -0.25(-0.91%) |
Dec 19, 2012 | 27.62 | 27.90 | 27.28 | 27.48 | 144,372 | -0.11(-0.40%) |
Dec 18, 2012 | 27.02 | 27.68 | 26.77 | 27.59 | 150,993 | +0.55(+2.03%) |
Dec 17, 2012 | 26.27 | 27.25 | 26.18 | 27.04 | 132,958 | +0.86(+3.28%) |
Dec 14, 2012 | 26.01 | 26.65 | 25.94 | 26.18 | 212,861 | +0.07(+0.27%) |
Dec 13, 2012 | 26.23 | 26.50 | 25.91 | 26.11 | 152,115 | -0.03(-0.11%) |
Dec 12, 2012 | 27.37 | 27.38 | 26.07 | 26.14 | 139,518 | -1.09(-4.00%) |
Dec 11, 2012 | 27.08 | 27.46 | 26.93 | 27.23 | 96,048 | +0.24(+0.89%) |
Dec 10, 2012 | 26.80 | 27.03 | 26.80 | 26.99 | 113,495 | +0.25(+0.93%) |
Dec 07, 2012 | 26.83 | 26.84 | 26.42 | 26.74 | 113,206 | +0.08(+0.30%) |
Dec 06, 2012 | 26.44 | 26.79 | 26.23 | 26.66 | 73,853 | +0.30(+1.14%) |
Dec 05, 2012 | 26.28 | 26.60 | 26.03 | 26.36 | 145,415 | +0.18(+0.69%) |
Dec 04, 2012 | 26.15 | 26.31 | 26.00 | 26.18 | 144,785 | +0.07(+0.27%) |
Nov 30, 2012 | 25.99 | 26.25 | 25.63 | 26.11 | 226,972 | +0.20(+0.77%) |
Nov 29, 2012 | 25.36 | 26.14 | 25.35 | 25.91 | 224,914 | +0.75(+2.98%) |
Nov 28, 2012 | 24.93 | 25.17 | 24.72 | 25.16 | 210,219 | +0.11(+0.44%) |
Nov 27, 2012 | 24.42 | 25.08 | 24.42 | 25.05 | 171,711 | +0.55(+2.24%) |
Nov 26, 2012 | 24.25 | 24.51 | 24.20 | 24.50 | 112,029 | +0.22(+0.91%) |
Nov 24, 2012 | 24.27 | 24.34 | 24.15 | 24.28 | 38,354 | +0.00(+0.00%) |
Nov 23, 2012 | 24.27 | 24.34 | 24.15 | 24.28 | 38,354 | +0.04(+0.17%) |
Nov 21, 2012 | 24.01 | 24.24 | 23.91 | 24.24 | 204,066 | +0.22(+0.92%) |
Nov 20, 2012 | 23.74 | 24.02 | 23.62 | 24.02 | 85,911 | +0.23(+0.97%) |
Nov 19, 2012 | 23.47 | 23.82 | 23.36 | 23.79 | 102,501 | +0.55(+2.37%) |
Nov 16, 2012 | 22.80 | 23.24 | 22.38 | 23.24 | 441,608 | +0.50(+2.20%) |
Nov 15, 2012 | 22.69 | 23.02 | 22.59 | 22.74 | 134,202 | +0.00(+0.00%) |
Nov 14, 2012 | 23.38 | 23.38 | 22.61 | 22.74 | 135,657 | -0.63(-2.70%) |
Nov 13, 2012 | 23.66 | 23.82 | 23.35 | 23.37 | 95,014 | -0.47(-1.97%) |
Nov 12, 2012 | 23.94 | 24.11 | 23.65 | 23.84 | 72,650 | -0.08(-0.33%) |
Nov 09, 2012 | 23.98 | 24.53 | 23.67 | 23.92 | 189,322 | -0.19(-0.79%) |
Nov 08, 2012 | 24.86 | 24.86 | 24.10 | 24.11 | 114,102 | -0.86(-3.44%) |
Nov 07, 2012 | 25.27 | 25.60 | 24.97 | 24.97 | 108,519 | -0.46(-1.81%) |
Nov 06, 2012 | 25.50 | 25.82 | 25.21 | 25.43 | 122,312 | -0.08(-0.31%) |
Nov 05, 2012 | 25.56 | 25.79 | 25.35 | 25.51 | 119,554 | -0.11(-0.43%) |
Nov 02, 2012 | 25.85 | 26.25 | 25.52 | 25.62 | 288,065 | +0.12(+0.47%) |
Nov 01, 2012 | 25.42 | 25.69 | 24.80 | 25.50 | 417,841 | +0.15(+0.59%) |
Oct 31, 2012 | 25.08 | 25.62 | 24.94 | 25.35 | 146,307 | +0.20(+0.80%) |
Oct 26, 2012 | 25.15 | 25.15 | 25.15 | 0 | -0.12(-0.47%) | |
Oct 25, 2012 | 26.05 | 26.20 | 25.16 | 25.27 | 129,914 | -0.70(-2.70%) |
Oct 24, 2012 | 25.94 | 26.05 | 25.70 | 25.97 | 88,730 | +0.17(+0.66%) |
Oct 23, 2012 | 25.66 | 25.89 | 25.34 | 25.80 | 65,725 | +0.38(+1.49%) |
Oct 19, 2012 | 26.22 | 26.22 | 25.30 | 25.42 | 85,335 | -1.00(-3.79%) |
Oct 18, 2012 | 26.49 | 26.61 | 26.36 | 26.42 | 55,419 | -0.13(-0.49%) |
Oct 17, 2012 | 26.51 | 26.75 | 26.27 | 26.55 | 54,752 | +0.05(+0.19%) |
Oct 16, 2012 | 26.97 | 27.19 | 26.49 | 26.50 | 69,613 | -0.40(-1.49%) |
Oct 15, 2012 | 26.98 | 27.06 | 26.72 | 26.90 | 55,902 | -0.08(-0.30%) |
Oct 12, 2012 | 27.17 | 27.40 | 26.84 | 26.98 | 57,600 | -0.19(-0.70%) |
Oct 11, 2012 | 27.30 | 27.51 | 27.08 | 27.17 | 141,713 | -0.02(-0.07%) |
Oct 10, 2012 | 26.75 | 27.51 | 26.73 | 27.19 | 92,326 | +0.40(+1.49%) |
Oct 09, 2012 | 27.70 | 27.70 | 26.70 | 26.79 | 125,458 | -0.83(-3.01%) |
Oct 08, 2012 | 27.95 | 28.50 | 27.55 | 27.62 | 119,365 | -0.40(-1.43%) |
Oct 06, 2012 | 28.42 | 28.63 | 27.95 | 28.02 | 135,438 | +0.00(+0.00%) |
Oct 05, 2012 | 28.42 | 28.63 | 27.95 | 28.02 | 135,438 | -0.38(-1.34%) |
Oct 04, 2012 | 28.04 | 28.57 | 27.97 | 28.40 | 130,051 | +0.37(+1.32%) |
Oct 03, 2012 | 28.49 | 28.49 | 27.80 | 28.03 | 196,184 | -0.42(-1.48%) |
Oct 02, 2012 | 28.87 | 29.01 | 28.26 | 28.45 | 188,912 | -0.38(-1.32%) |