Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.51 | 34.99 | 34.38 | 34.90 | 98,097 | +0.40(+1.15%) |
Dec 28, 2012 | 34.16 | 34.62 | 34.16 | 34.51 | 47,527 | +0.05(+0.13%) |
Dec 27, 2012 | 34.40 | 34.50 | 34.24 | 34.46 | 78,263 | +0.23(+0.67%) |
Dec 26, 2012 | 34.40 | 34.43 | 34.23 | 34.23 | 85,107 | -0.11(-0.31%) |
Dec 24, 2012 | 34.61 | 34.61 | 34.19 | 34.34 | 98,313 | -0.15(-0.44%) |
Dec 21, 2012 | 34.44 | 34.53 | 34.21 | 34.49 | 114,625 | +0.06(+0.18%) |
Dec 20, 2012 | 34.12 | 34.44 | 34.12 | 34.43 | 133,832 | +0.17(+0.49%) |
Dec 19, 2012 | 34.33 | 34.52 | 34.06 | 34.26 | 130,989 | -0.15(-0.44%) |
Dec 18, 2012 | 33.66 | 34.44 | 33.66 | 34.41 | 211,771 | +0.36(+1.05%) |
Dec 17, 2012 | 33.85 | 34.19 | 33.62 | 34.06 | 419,247 | +0.17(+0.49%) |
Dec 14, 2012 | 33.74 | 34.00 | 33.74 | 33.89 | 108,076 | +0.12(+0.36%) |
Dec 13, 2012 | 34.04 | 34.06 | 33.50 | 33.77 | 422,549 | -0.03(-0.09%) |
Dec 12, 2012 | 33.81 | 33.91 | 33.63 | 33.80 | 489,704 | +0.32(+0.95%) |
Dec 11, 2012 | 33.32 | 33.56 | 33.32 | 33.48 | 467,925 | +0.11(+0.32%) |
Dec 10, 2012 | 33.30 | 33.37 | 33.17 | 33.37 | 210,710 | +0.18(+0.55%) |
Dec 07, 2012 | 33.36 | 33.54 | 33.12 | 33.19 | 1,157,344 | -0.30(-0.89%) |
Dec 06, 2012 | 33.29 | 33.49 | 33.24 | 33.49 | 110,643 | +0.25(+0.76%) |
Dec 05, 2012 | 33.49 | 33.49 | 33.14 | 33.24 | 548,222 | -0.09(-0.27%) |
Dec 04, 2012 | 33.42 | 33.42 | 33.14 | 33.33 | 119,398 | -0.50(-1.48%) |
Nov 30, 2012 | 33.98 | 33.98 | 33.46 | 33.83 | 312,017 | -0.14(-0.43%) |
Nov 29, 2012 | 33.68 | 33.98 | 33.58 | 33.97 | 262,024 | +0.37(+1.09%) |
Nov 28, 2012 | 33.62 | 33.62 | 33.37 | 33.61 | 127,635 | +0.05(+0.14%) |
Nov 27, 2012 | 33.97 | 33.99 | 33.56 | 33.56 | 22,481 | -0.27(-0.81%) |
Nov 26, 2012 | 33.83 | 33.96 | 33.73 | 33.84 | 176,102 | -0.20(-0.58%) |
Nov 23, 2012 | 33.89 | 34.03 | 33.80 | 34.03 | 54,882 | +0.21(+0.63%) |
Nov 21, 2012 | 33.69 | 33.83 | 33.52 | 33.82 | 40,852 | +0.16(+0.47%) |
Nov 20, 2012 | 33.81 | 33.81 | 33.47 | 33.66 | 126,403 | -0.08(-0.22%) |
Nov 19, 2012 | 33.26 | 33.74 | 33.26 | 33.74 | 178,001 | +0.52(+1.58%) |
Nov 16, 2012 | 33.05 | 33.28 | 32.95 | 33.21 | 63,280 | +0.13(+0.39%) |
Nov 15, 2012 | 33.26 | 33.26 | 32.86 | 33.08 | 157,876 | -0.24(-0.71%) |
Nov 14, 2012 | 34.06 | 34.06 | 33.21 | 33.32 | 58,925 | -0.69(-2.04%) |
Nov 13, 2012 | 33.86 | 34.06 | 33.70 | 34.01 | 448,924 | +0.07(+0.20%) |
Nov 12, 2012 | 33.89 | 34.16 | 33.89 | 33.94 | 50,131 | -0.06(-0.18%) |
Nov 09, 2012 | 33.88 | 34.04 | 33.86 | 34.00 | 166,308 | -0.05(-0.16%) |
Nov 08, 2012 | 33.84 | 34.10 | 33.73 | 34.06 | 189,693 | +0.27(+0.81%) |
Nov 07, 2012 | 33.85 | 34.17 | 33.49 | 33.78 | 144,887 | -0.17(-0.52%) |
Nov 06, 2012 | 33.91 | 34.02 | 33.65 | 33.96 | 154,364 | +0.23(+0.68%) |
Nov 05, 2012 | 33.71 | 33.87 | 33.59 | 33.73 | 133,749 | -0.22(-0.65%) |
Nov 02, 2012 | 34.18 | 34.28 | 33.75 | 33.95 | 199,614 | -0.31(-0.91%) |
Nov 01, 2012 | 33.81 | 34.36 | 33.80 | 34.26 | 301,603 | +0.56(+1.65%) |
Oct 31, 2012 | 33.45 | 33.81 | 33.37 | 33.71 | 429,523 | +0.12(+0.36%) |
Oct 26, 2012 | 33.44 | 33.59 | 33.59 | 33.59 | 53,239 | -0.11(-0.34%) |
Oct 25, 2012 | 33.58 | 33.89 | 33.56 | 33.70 | 60,766 | +0.32(+0.96%) |
Oct 24, 2012 | 33.62 | 33.62 | 33.31 | 33.38 | 21,392 | -0.07(-0.20%) |
Oct 23, 2012 | 33.81 | 33.91 | 33.45 | 33.45 | 184,132 | -0.33(-0.99%) |
Oct 19, 2012 | 33.83 | 33.98 | 33.72 | 33.78 | 85,777 | +0.02(+0.07%) |
Oct 18, 2012 | 34.01 | 34.01 | 33.72 | 33.76 | 70,041 | -0.14(-0.40%) |
Oct 17, 2012 | 33.91 | 33.95 | 33.74 | 33.90 | 104,661 | +0.08(+0.23%) |
Oct 16, 2012 | 33.78 | 33.87 | 33.53 | 33.82 | 94,744 | +0.26(+0.77%) |
Oct 15, 2012 | 33.50 | 33.62 | 33.42 | 33.56 | 61,784 | -0.02(-0.07%) |
Oct 12, 2012 | 33.86 | 33.87 | 33.57 | 33.59 | 63,042 | -0.08(-0.25%) |
Oct 11, 2012 | 33.91 | 33.91 | 33.65 | 33.67 | 78,696 | +0.02(+0.07%) |
Oct 10, 2012 | 33.67 | 33.81 | 33.55 | 33.65 | 74,117 | +0.05(+0.14%) |
Oct 09, 2012 | 34.10 | 34.10 | 33.59 | 33.60 | 103,404 | -0.36(-1.05%) |
Oct 08, 2012 | 33.94 | 33.98 | 33.76 | 33.96 | 35,217 | -0.02(-0.07%) |
Oct 05, 2012 | 34.41 | 34.44 | 33.93 | 33.98 | 125,152 | -0.05(-0.13%) |
Oct 04, 2012 | 33.82 | 34.12 | 33.82 | 34.03 | 102,313 | +0.26(+0.77%) |
Oct 03, 2012 | 33.94 | 34.01 | 33.77 | 33.77 | 37,317 | -0.12(-0.36%) |
Oct 02, 2012 | 33.98 | 34.08 | 33.77 | 33.89 | 45,893 | -0.06(-0.18%) |