Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.39 | 31.93 | 31.35 | 31.93 | 100,591 | +0.49(+1.55%) |
Dec 28, 2012 | 31.61 | 31.74 | 31.44 | 31.44 | 200,043 | -0.38(-1.20%) |
Dec 27, 2012 | 31.93 | 31.97 | 31.45 | 31.82 | 43,021 | -0.09(-0.28%) |
Dec 26, 2012 | 32.00 | 32.06 | 31.84 | 31.91 | 224,920 | -0.04(-0.12%) |
Dec 24, 2012 | 31.99 | 32.00 | 31.92 | 31.95 | 50,014 | -0.14(-0.44%) |
Dec 21, 2012 | 31.94 | 32.16 | 31.91 | 32.09 | 74,939 | -0.32(-0.99%) |
Dec 20, 2012 | 32.19 | 32.42 | 32.14 | 32.42 | 76,862 | +0.23(+0.71%) |
Dec 19, 2012 | 32.48 | 32.48 | 32.18 | 32.19 | 82,452 | -0.25(-0.78%) |
Dec 18, 2012 | 32.10 | 32.47 | 32.09 | 32.44 | 86,341 | +0.35(+1.09%) |
Dec 17, 2012 | 31.80 | 32.09 | 31.80 | 32.09 | 60,761 | +0.34(+1.08%) |
Dec 14, 2012 | 31.73 | 31.81 | 31.69 | 31.75 | 32,132 | -0.05(-0.16%) |
Dec 13, 2012 | 31.98 | 32.02 | 31.74 | 31.80 | 42,899 | -0.20(-0.63%) |
Dec 12, 2012 | 32.02 | 32.21 | 31.98 | 32.00 | 33,806 | +0.10(+0.30%) |
Dec 11, 2012 | 31.81 | 32.02 | 31.81 | 31.90 | 89,777 | +0.21(+0.66%) |
Dec 10, 2012 | 31.64 | 31.75 | 31.63 | 31.70 | 66,046 | +0.01(+0.02%) |
Dec 07, 2012 | 31.61 | 31.69 | 31.50 | 31.69 | 273,801 | +0.19(+0.61%) |
Dec 06, 2012 | 31.46 | 31.50 | 31.36 | 31.50 | 44,113 | +0.07(+0.24%) |
Dec 05, 2012 | 31.20 | 31.53 | 31.13 | 31.42 | 188,469 | +0.27(+0.86%) |
Dec 04, 2012 | 31.25 | 31.28 | 31.12 | 31.15 | 522,337 | -0.21(-0.66%) |
Nov 30, 2012 | 31.37 | 31.41 | 31.25 | 31.36 | 64,946 | +0.03(+0.09%) |
Nov 29, 2012 | 31.32 | 31.38 | 31.18 | 31.33 | 49,512 | +0.10(+0.31%) |
Nov 28, 2012 | 30.80 | 31.24 | 30.69 | 31.24 | 54,561 | +0.25(+0.79%) |
Nov 27, 2012 | 31.13 | 31.32 | 30.97 | 30.99 | 33,762 | -0.19(-0.60%) |
Nov 26, 2012 | 31.09 | 31.18 | 31.01 | 31.18 | 32,488 | -0.09(-0.28%) |
Nov 23, 2012 | 31.02 | 31.27 | 30.99 | 31.27 | 38,541 | +0.40(+1.30%) |
Nov 21, 2012 | 30.85 | 30.87 | 30.80 | 30.86 | 61,129 | +0.04(+0.14%) |
Nov 20, 2012 | 30.74 | 30.82 | 30.64 | 30.82 | 58,366 | +0.10(+0.34%) |
Nov 19, 2012 | 30.58 | 30.77 | 30.58 | 30.72 | 44,048 | +0.44(+1.45%) |
Nov 16, 2012 | 30.14 | 30.28 | 29.93 | 30.28 | 61,064 | +0.15(+0.49%) |
Nov 15, 2012 | 30.27 | 30.29 | 30.00 | 30.13 | 104,399 | -0.08(-0.27%) |
Nov 14, 2012 | 30.66 | 30.66 | 30.15 | 30.21 | 37,239 | -0.42(-1.36%) |
Nov 13, 2012 | 30.67 | 30.95 | 30.61 | 30.63 | 75,763 | -0.16(-0.53%) |
Nov 12, 2012 | 30.88 | 30.89 | 30.76 | 30.79 | 36,561 | +0.02(+0.07%) |
Nov 09, 2012 | 30.61 | 31.01 | 30.60 | 30.77 | 26,586 | -0.02(-0.07%) |
Nov 08, 2012 | 31.12 | 31.22 | 30.79 | 30.79 | 53,292 | -0.33(-1.05%) |
Nov 07, 2012 | 31.61 | 31.61 | 30.98 | 31.12 | 59,522 | -0.77(-2.42%) |
Nov 06, 2012 | 31.77 | 32.02 | 31.76 | 31.89 | 52,027 | +0.24(+0.77%) |
Nov 05, 2012 | 31.60 | 31.70 | 31.50 | 31.64 | 43,104 | -0.01(-0.05%) |
Nov 02, 2012 | 32.07 | 32.07 | 31.62 | 31.66 | 36,818 | -0.26(-0.81%) |
Nov 01, 2012 | 31.67 | 31.94 | 31.67 | 31.92 | 59,213 | +0.29(+0.92%) |
Oct 31, 2012 | 31.78 | 31.80 | 31.53 | 31.63 | 143,839 | +0.02(+0.07%) |
Oct 26, 2012 | 31.63 | 31.61 | 31.61 | 31.61 | 53,482 | -0.07(-0.21%) |
Oct 25, 2012 | 31.76 | 31.85 | 31.51 | 31.67 | 69,135 | +0.15(+0.47%) |
Oct 24, 2012 | 31.63 | 31.70 | 31.50 | 31.53 | 138,305 | -0.09(-0.28%) |
Oct 23, 2012 | 31.66 | 31.72 | 31.48 | 31.61 | 55,734 | -0.56(-1.75%) |
Oct 19, 2012 | 32.59 | 32.59 | 32.10 | 32.18 | 42,322 | -0.48(-1.45%) |
Oct 18, 2012 | 32.50 | 32.73 | 32.50 | 32.65 | 70,932 | +0.11(+0.33%) |
Oct 17, 2012 | 32.35 | 32.59 | 32.35 | 32.55 | 70,119 | +0.24(+0.75%) |
Oct 16, 2012 | 32.15 | 32.31 | 32.15 | 32.30 | 52,248 | +0.32(+1.00%) |
Oct 15, 2012 | 31.78 | 32.00 | 31.74 | 31.99 | 84,838 | +0.27(+0.84%) |
Oct 12, 2012 | 31.90 | 31.97 | 31.69 | 31.72 | 21,205 | -0.22(-0.70%) |
Oct 11, 2012 | 32.08 | 32.12 | 31.91 | 31.94 | 37,188 | +0.05(+0.15%) |
Oct 10, 2012 | 32.09 | 32.09 | 31.86 | 31.90 | 40,179 | -0.25(-0.79%) |
Oct 09, 2012 | 32.34 | 32.38 | 32.14 | 32.15 | 27,533 | -0.20(-0.62%) |
Oct 08, 2012 | 32.30 | 32.38 | 32.27 | 32.35 | 34,354 | -0.08(-0.26%) |
Oct 05, 2012 | 32.58 | 32.59 | 32.36 | 32.43 | 24,001 | +0.13(+0.39%) |
Oct 04, 2012 | 32.19 | 32.36 | 32.19 | 32.30 | 7,067 | +0.23(+0.72%) |
Oct 03, 2012 | 32.02 | 32.14 | 31.90 | 32.07 | 18,605 | +0.10(+0.30%) |
Oct 02, 2012 | 32.07 | 32.09 | 31.84 | 31.98 | 40,034 | +0.04(+0.12%) |