Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.37 | 29.78 | 29.37 | 29.71 | 59,015 | +0.41(+1.40%) |
Dec 28, 2012 | 29.27 | 29.46 | 29.25 | 29.29 | 175,295 | +0.11(+0.37%) |
Dec 27, 2012 | 29.18 | 29.23 | 28.89 | 29.19 | 107,642 | +0.17(+0.58%) |
Dec 26, 2012 | 28.97 | 29.04 | 28.85 | 29.02 | 8,611 | +0.28(+0.98%) |
Dec 24, 2012 | 28.97 | 28.97 | 28.51 | 28.74 | 10,900 | -0.20(-0.70%) |
Dec 21, 2012 | 28.78 | 29.04 | 28.29 | 28.94 | 29,510 | +0.02(+0.05%) |
Dec 20, 2012 | 28.92 | 28.94 | 28.77 | 28.92 | 24,601 | +0.16(+0.56%) |
Dec 19, 2012 | 28.79 | 28.90 | 28.76 | 28.76 | 73,592 | +0.03(+0.11%) |
Dec 18, 2012 | 28.55 | 28.73 | 28.48 | 28.73 | 25,159 | +0.25(+0.88%) |
Dec 17, 2012 | 28.55 | 28.55 | 28.35 | 28.48 | 55,334 | +0.16(+0.55%) |
Dec 14, 2012 | 28.34 | 28.43 | 28.30 | 28.33 | 18,717 | -0.13(-0.45%) |
Dec 13, 2012 | 28.57 | 28.60 | 28.40 | 28.45 | 12,727 | -0.17(-0.59%) |
Dec 12, 2012 | 28.54 | 28.76 | 28.54 | 28.62 | 36,899 | +0.15(+0.51%) |
Dec 11, 2012 | 28.41 | 28.51 | 28.41 | 28.48 | 52,217 | +0.05(+0.18%) |
Dec 10, 2012 | 28.30 | 28.44 | 28.30 | 28.42 | 20,649 | +0.07(+0.26%) |
Dec 07, 2012 | 28.33 | 28.35 | 28.19 | 28.35 | 14,082 | +0.02(+0.06%) |
Dec 06, 2012 | 28.23 | 28.34 | 28.18 | 28.34 | 46,366 | +0.22(+0.80%) |
Dec 05, 2012 | 28.22 | 28.23 | 28.00 | 28.11 | 48,231 | +0.19(+0.67%) |
Dec 04, 2012 | 27.92 | 28.05 | 27.90 | 27.92 | 97,773 | +0.10(+0.37%) |
Nov 30, 2012 | 27.91 | 27.91 | 27.74 | 27.82 | 20,202 | +0.15(+0.53%) |
Nov 29, 2012 | 27.65 | 27.69 | 27.57 | 27.67 | 10,666 | +0.38(+1.39%) |
Nov 28, 2012 | 27.20 | 27.29 | 27.13 | 27.29 | 4,792 | +0.01(+0.04%) |
Nov 27, 2012 | 27.29 | 27.44 | 27.22 | 27.28 | 34,225 | +0.01(+0.02%) |
Nov 26, 2012 | 27.32 | 27.33 | 27.26 | 27.28 | 11,328 | -0.08(-0.29%) |
Nov 23, 2012 | 27.36 | 27.38 | 27.33 | 27.36 | 3,435 | +0.40(+1.49%) |
Nov 21, 2012 | 26.84 | 26.97 | 26.77 | 26.95 | 4,114 | -0.13(-0.49%) |
Nov 20, 2012 | 27.07 | 27.12 | 26.93 | 27.09 | 16,089 | -0.08(-0.28%) |
Nov 19, 2012 | 27.11 | 27.16 | 27.11 | 27.16 | 4,291 | +0.27(+1.01%) |
Nov 16, 2012 | 26.78 | 26.97 | 26.70 | 26.89 | 26,994 | +0.15(+0.57%) |
Nov 15, 2012 | 26.63 | 26.76 | 26.63 | 26.74 | 10,367 | +0.11(+0.43%) |
Nov 14, 2012 | 27.20 | 27.20 | 26.63 | 26.63 | 11,770 | -0.41(-1.52%) |
Nov 13, 2012 | 27.11 | 27.12 | 26.94 | 27.04 | 28,055 | -0.29(-1.07%) |
Nov 12, 2012 | 27.46 | 27.46 | 27.21 | 27.33 | 24,996 | +0.06(+0.21%) |
Nov 09, 2012 | 27.21 | 27.37 | 27.17 | 27.27 | 9,307 | +0.18(+0.66%) |
Nov 08, 2012 | 27.30 | 27.30 | 26.98 | 27.09 | 12,320 | -0.07(-0.26%) |
Nov 07, 2012 | 27.13 | 27.24 | 27.06 | 27.16 | 8,448 | -0.44(-1.60%) |
Nov 06, 2012 | 27.47 | 27.64 | 27.35 | 27.61 | 6,093 | +0.29(+1.07%) |
Nov 05, 2012 | 27.11 | 27.32 | 27.11 | 27.31 | 4,103 | +0.29(+1.06%) |
Nov 02, 2012 | 27.16 | 27.20 | 27.03 | 27.03 | 21,567 | -0.31(-1.14%) |
Nov 01, 2012 | 27.34 | 27.47 | 27.27 | 27.34 | 44,623 | +0.09(+0.33%) |
Oct 31, 2012 | 27.41 | 27.54 | 27.09 | 27.25 | 26,476 | +0.04(+0.15%) |
Oct 26, 2012 | 27.25 | 27.21 | 27.21 | 27.21 | 47,210 | -0.22(-0.82%) |
Oct 25, 2012 | 27.50 | 27.50 | 27.39 | 27.43 | 15,777 | +0.08(+0.29%) |
Oct 24, 2012 | 27.37 | 27.46 | 27.34 | 27.36 | 7,352 | +0.11(+0.39%) |
Oct 23, 2012 | 27.50 | 27.50 | 27.13 | 27.25 | 22,123 | -0.16(-0.58%) |
Oct 19, 2012 | 27.47 | 27.51 | 27.29 | 27.41 | 15,268 | -0.32(-1.15%) |
Oct 18, 2012 | 27.73 | 27.75 | 27.67 | 27.73 | 7,563 | -0.08(-0.30%) |
Oct 17, 2012 | 27.74 | 27.81 | 27.74 | 27.81 | 2,686 | +0.13(+0.47%) |
Oct 16, 2012 | 27.55 | 27.69 | 27.55 | 27.68 | 4,557 | +0.41(+1.51%) |
Oct 15, 2012 | 27.18 | 27.32 | 27.16 | 27.27 | 9,353 | +0.16(+0.59%) |
Oct 12, 2012 | 27.27 | 27.27 | 27.05 | 27.11 | 22,687 | -0.09(-0.34%) |
Oct 11, 2012 | 27.40 | 27.40 | 27.16 | 27.20 | 34,834 | +0.26(+0.95%) |
Oct 10, 2012 | 26.97 | 27.09 | 26.88 | 26.94 | 11,401 | -0.13(-0.48%) |
Oct 09, 2012 | 27.22 | 27.22 | 26.99 | 27.07 | 7,146 | -0.07(-0.26%) |
Oct 08, 2012 | 27.14 | 27.18 | 27.08 | 27.15 | 5,431 | -0.22(-0.79%) |
Oct 05, 2012 | 27.69 | 27.69 | 27.36 | 27.36 | 26,499 | -0.15(-0.55%) |
Oct 04, 2012 | 27.43 | 27.52 | 27.39 | 27.51 | 35,429 | +0.05(+0.17%) |
Oct 03, 2012 | 27.62 | 27.62 | 27.41 | 27.47 | 25,092 | -0.16(-0.58%) |
Oct 02, 2012 | 27.70 | 27.71 | 27.59 | 27.63 | 8,557 | +0.02(+0.08%) |