Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.65 | 27.83 | 26.19 | 27.78 | 273,783 | +1.04(+3.89%) |
Dec 28, 2012 | 27.15 | 27.18 | 26.49 | 26.74 | 201,505 | -0.58(-2.12%) |
Dec 27, 2012 | 27.20 | 27.40 | 27.05 | 27.32 | 202,749 | +0.11(+0.40%) |
Dec 26, 2012 | 27.31 | 27.47 | 26.98 | 27.21 | 176,314 | -0.02(-0.07%) |
Dec 24, 2012 | 27.29 | 27.53 | 27.01 | 27.23 | 70,097 | -0.19(-0.69%) |
Dec 21, 2012 | 27.05 | 27.42 | 26.74 | 27.42 | 483,947 | +0.03(+0.11%) |
Dec 20, 2012 | 27.32 | 27.72 | 26.80 | 27.39 | 299,482 | -0.01(-0.04%) |
Dec 19, 2012 | 27.43 | 27.79 | 27.14 | 27.40 | 207,319 | +0.06(+0.22%) |
Dec 18, 2012 | 27.21 | 27.54 | 27.08 | 27.34 | 210,688 | +0.09(+0.33%) |
Dec 17, 2012 | 26.95 | 27.26 | 26.85 | 27.25 | 131,648 | +0.43(+1.60%) |
Dec 14, 2012 | 27.06 | 27.16 | 26.63 | 26.82 | 158,860 | -0.36(-1.32%) |
Dec 13, 2012 | 27.17 | 27.52 | 26.98 | 27.18 | 200,432 | +0.04(+0.15%) |
Dec 12, 2012 | 27.14 | 27.50 | 27.07 | 27.14 | 364,161 | +0.05(+0.18%) |
Dec 11, 2012 | 27.21 | 27.23 | 26.37 | 27.09 | 393,391 | -0.06(-0.22%) |
Dec 10, 2012 | 26.90 | 27.51 | 26.67 | 27.15 | 356,716 | +0.38(+1.42%) |
Dec 07, 2012 | 27.28 | 27.77 | 26.60 | 26.77 | 362,443 | -0.17(-0.63%) |
Dec 06, 2012 | 27.48 | 27.85 | 26.52 | 26.94 | 876,855 | -0.44(-1.61%) |
Dec 05, 2012 | 28.01 | 28.35 | 27.29 | 27.38 | 666,217 | -0.74(-2.63%) |
Dec 04, 2012 | 27.86 | 28.55 | 27.86 | 28.12 | 371,062 | +0.09(+0.32%) |
Nov 30, 2012 | 27.15 | 28.19 | 27.01 | 28.03 | 3,759,018 | +1.04(+3.85%) |
Nov 29, 2012 | 26.77 | 27.15 | 26.61 | 26.99 | 545,981 | +0.38(+1.43%) |
Nov 28, 2012 | 26.58 | 26.74 | 25.81 | 26.61 | 212,021 | +0.05(+0.19%) |
Nov 27, 2012 | 26.61 | 26.83 | 26.11 | 26.56 | 347,502 | -0.12(-0.45%) |
Nov 26, 2012 | 26.96 | 27.19 | 26.09 | 26.68 | 496,452 | -0.28(-1.04%) |
Nov 23, 2012 | 26.20 | 27.04 | 26.07 | 26.96 | 132,997 | +1.03(+3.97%) |
Nov 21, 2012 | 25.50 | 26.08 | 25.31 | 25.93 | 388,608 | +0.49(+1.93%) |
Nov 20, 2012 | 25.15 | 25.63 | 24.82 | 25.44 | 327,549 | +0.32(+1.27%) |
Nov 19, 2012 | 24.90 | 25.38 | 24.60 | 25.12 | 912,058 | +0.53(+2.16%) |
Nov 16, 2012 | 23.89 | 24.66 | 23.62 | 24.59 | 495,293 | +0.80(+3.36%) |
Nov 15, 2012 | 24.02 | 24.25 | 23.62 | 23.79 | 1,033,882 | +0.02(+0.08%) |
Nov 14, 2012 | 23.89 | 23.99 | 23.44 | 23.77 | 579,521 | -0.10(-0.42%) |
Nov 13, 2012 | 23.60 | 24.66 | 23.50 | 23.87 | 742,159 | +0.19(+0.80%) |
Nov 12, 2012 | 22.95 | 23.97 | 22.82 | 23.68 | 680,993 | +0.88(+3.86%) |
Nov 09, 2012 | 22.13 | 23.12 | 21.60 | 22.80 | 6,249,359 | -0.20(-0.87%) |
Nov 08, 2012 | 23.01 | 23.18 | 22.11 | 23.00 | 652,261 | -0.09(-0.39%) |
Nov 07, 2012 | 23.61 | 23.92 | 22.96 | 23.09 | 170,797 | -0.65(-2.74%) |
Nov 06, 2012 | 24.19 | 24.36 | 23.46 | 23.74 | 257,460 | -0.26(-1.08%) |
Nov 05, 2012 | 23.49 | 24.96 | 23.08 | 24.00 | 256,628 | -0.27(-1.11%) |
Nov 02, 2012 | 25.29 | 25.39 | 23.58 | 24.27 | 138,900 | -0.79(-3.15%) |
Nov 01, 2012 | 24.54 | 25.25 | 24.04 | 25.06 | 203,108 | +0.61(+2.49%) |
Oct 31, 2012 | 23.97 | 24.74 | 23.38 | 24.45 | 205,757 | +0.62(+2.60%) |
Oct 26, 2012 | 23.79 | 23.83 | 23.83 | 23.83 | 96,700 | +0.11(+0.46%) |
Oct 25, 2012 | 24.68 | 24.68 | 23.58 | 23.72 | 49,851 | -0.42(-1.74%) |
Oct 24, 2012 | 24.06 | 24.39 | 23.89 | 24.14 | 118,393 | +0.09(+0.37%) |
Oct 23, 2012 | 24.20 | 24.32 | 23.75 | 24.05 | 63,468 | -0.54(-2.20%) |
Oct 19, 2012 | 25.04 | 25.17 | 24.38 | 24.59 | 40,554 | -0.52(-2.07%) |
Oct 18, 2012 | 24.78 | 25.29 | 24.69 | 25.11 | 71,462 | +0.26(+1.05%) |
Oct 17, 2012 | 24.42 | 25.15 | 24.42 | 24.85 | 69,474 | +0.49(+2.01%) |
Oct 16, 2012 | 24.39 | 24.47 | 24.19 | 24.36 | 26,379 | +0.07(+0.29%) |
Oct 15, 2012 | 24.23 | 24.49 | 23.94 | 24.29 | 79,635 | +0.08(+0.33%) |
Oct 12, 2012 | 24.09 | 24.40 | 24.03 | 24.21 | 50,070 | +0.17(+0.71%) |
Oct 11, 2012 | 23.66 | 24.43 | 23.66 | 24.04 | 78,561 | +0.56(+2.39%) |
Oct 10, 2012 | 23.50 | 24.05 | 23.12 | 23.48 | 253,199 | -0.09(-0.38%) |
Oct 09, 2012 | 24.90 | 25.23 | 23.27 | 23.57 | 403,036 | -0.37(-1.55%) |
Oct 08, 2012 | 24.25 | 24.29 | 23.73 | 23.94 | 117,849 | -0.37(-1.52%) |
Oct 05, 2012 | 24.23 | 24.87 | 24.11 | 24.31 | 213,742 | +0.09(+0.37%) |
Oct 04, 2012 | 23.23 | 24.75 | 23.23 | 24.22 | 299,476 | +0.93(+3.99%) |
Oct 03, 2012 | 23.55 | 23.57 | 22.90 | 23.29 | 216,142 | -0.24(-1.02%) |
Oct 02, 2012 | 24.53 | 24.53 | 23.15 | 23.53 | 201,599 | -1.15(-4.66%) |