Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.57 | 30.14 | 29.15 | 30.14 | 3,430,777 | +0.43(+1.46%) |
Dec 28, 2012 | 29.75 | 29.99 | 29.65 | 29.70 | 1,793,621 | -0.25(-0.84%) |
Dec 27, 2012 | 30.13 | 30.17 | 29.60 | 29.95 | 2,232,892 | -0.19(-0.63%) |
Dec 26, 2012 | 30.38 | 30.44 | 29.99 | 30.14 | 1,900,035 | -0.12(-0.39%) |
Dec 24, 2012 | 30.38 | 30.47 | 29.92 | 30.26 | 1,257,534 | -0.45(-1.46%) |
Dec 21, 2012 | 29.72 | 30.86 | 29.69 | 30.71 | 5,542,041 | +0.48(+1.57%) |
Dec 20, 2012 | 29.29 | 30.75 | 29.29 | 30.23 | 7,599,766 | +1.10(+3.79%) |
Dec 19, 2012 | 30.07 | 30.07 | 29.12 | 29.13 | 2,547,734 | -0.63(-2.11%) |
Dec 18, 2012 | 29.31 | 29.89 | 29.24 | 29.76 | 2,491,556 | +0.49(+1.68%) |
Dec 17, 2012 | 28.98 | 29.29 | 28.94 | 29.27 | 3,823,519 | +0.31(+1.08%) |
Dec 14, 2012 | 28.84 | 29.17 | 28.84 | 28.96 | 1,906,895 | -0.15(-0.51%) |
Dec 13, 2012 | 29.74 | 29.74 | 29.07 | 29.10 | 1,891,895 | -0.63(-2.13%) |
Dec 12, 2012 | 29.71 | 30.35 | 29.66 | 29.74 | 1,594,492 | +0.06(+0.21%) |
Dec 11, 2012 | 29.51 | 29.83 | 29.33 | 29.68 | 2,075,387 | +0.18(+0.61%) |
Dec 10, 2012 | 29.94 | 30.02 | 28.97 | 29.50 | 3,937,981 | -0.56(-1.87%) |
Dec 07, 2012 | 30.20 | 30.24 | 30.01 | 30.06 | 1,587,871 | -0.04(-0.12%) |
Dec 06, 2012 | 30.03 | 30.19 | 29.85 | 30.09 | 2,794,459 | +0.07(+0.24%) |
Dec 05, 2012 | 29.74 | 30.31 | 29.50 | 30.02 | 3,678,074 | +0.50(+1.68%) |
Dec 04, 2012 | 30.06 | 30.24 | 29.51 | 29.53 | 5,011,117 | -1.16(-3.78%) |
Nov 30, 2012 | 30.99 | 31.28 | 30.52 | 30.69 | 3,853,465 | -0.25(-0.79%) |
Nov 29, 2012 | 31.71 | 31.97 | 30.88 | 30.93 | 3,435,028 | -0.65(-2.07%) |
Nov 28, 2012 | 30.65 | 31.60 | 30.56 | 31.59 | 2,366,062 | +0.69(+2.23%) |
Nov 27, 2012 | 31.25 | 31.33 | 30.85 | 30.90 | 2,404,150 | -0.41(-1.32%) |
Nov 26, 2012 | 31.64 | 31.80 | 31.21 | 31.31 | 2,359,590 | -0.75(-2.33%) |
Nov 23, 2012 | 31.76 | 32.06 | 31.60 | 32.06 | 473,475 | +0.42(+1.32%) |
Nov 21, 2012 | 31.32 | 31.72 | 31.24 | 31.64 | 1,466,545 | +0.35(+1.11%) |
Nov 20, 2012 | 31.21 | 31.38 | 31.01 | 31.29 | 1,694,529 | -0.10(-0.31%) |
Nov 19, 2012 | 31.25 | 31.50 | 31.02 | 31.39 | 2,206,569 | +0.62(+2.03%) |
Nov 16, 2012 | 30.60 | 30.94 | 30.23 | 30.76 | 2,121,977 | +0.17(+0.57%) |
Nov 15, 2012 | 30.77 | 31.00 | 30.42 | 30.59 | 2,223,232 | -0.17(-0.55%) |
Nov 14, 2012 | 30.76 | 31.07 | 30.49 | 30.76 | 2,531,513 | +0.05(+0.15%) |
Nov 13, 2012 | 29.94 | 31.20 | 29.83 | 30.71 | 2,589,233 | +0.52(+1.73%) |
Nov 12, 2012 | 30.04 | 30.24 | 29.85 | 30.19 | 1,134,375 | +0.22(+0.75%) |
Nov 09, 2012 | 29.87 | 30.32 | 29.68 | 29.97 | 1,889,022 | -0.07(-0.24%) |
Nov 08, 2012 | 30.60 | 30.81 | 30.03 | 30.04 | 1,295,237 | -0.52(-1.69%) |
Nov 07, 2012 | 31.20 | 31.20 | 30.32 | 30.55 | 2,722,875 | -1.11(-3.50%) |
Nov 06, 2012 | 31.63 | 32.01 | 31.41 | 31.66 | 1,567,755 | +0.37(+1.18%) |
Nov 05, 2012 | 30.69 | 31.45 | 30.69 | 31.30 | 1,575,008 | +0.37(+1.19%) |
Nov 02, 2012 | 31.56 | 31.63 | 30.83 | 30.93 | 2,001,879 | -0.30(-0.95%) |
Nov 01, 2012 | 30.74 | 31.60 | 30.66 | 31.22 | 1,621,044 | +0.25(+0.79%) |
Oct 31, 2012 | 31.79 | 31.82 | 30.84 | 30.98 | 4,057,589 | -0.91(-2.87%) |
Oct 26, 2012 | 30.99 | 31.89 | 31.89 | 31.89 | 3,142,193 | +0.87(+2.80%) |
Oct 25, 2012 | 29.98 | 31.36 | 29.85 | 31.02 | 4,086,060 | +1.40(+4.73%) |
Oct 24, 2012 | 29.81 | 30.42 | 29.50 | 29.62 | 3,223,402 | -0.06(-0.21%) |
Oct 23, 2012 | 29.67 | 29.90 | 29.35 | 29.69 | 2,148,659 | -1.06(-3.44%) |
Oct 19, 2012 | 31.27 | 31.47 | 30.54 | 30.74 | 2,116,796 | -0.54(-1.73%) |
Oct 18, 2012 | 31.11 | 31.33 | 30.97 | 31.29 | 947,229 | +0.08(+0.26%) |
Oct 17, 2012 | 31.14 | 31.37 | 30.98 | 31.20 | 1,271,565 | +0.28(+0.91%) |
Oct 16, 2012 | 30.76 | 30.98 | 30.69 | 30.92 | 1,136,233 | +0.32(+1.05%) |
Oct 15, 2012 | 30.76 | 31.08 | 30.35 | 30.60 | 1,669,705 | -0.22(-0.71%) |
Oct 12, 2012 | 31.10 | 31.30 | 30.64 | 30.82 | 1,204,147 | -0.27(-0.85%) |
Oct 11, 2012 | 30.76 | 31.35 | 30.59 | 31.09 | 2,105,171 | +0.59(+1.93%) |
Oct 10, 2012 | 30.89 | 30.92 | 30.31 | 30.50 | 1,346,070 | -0.41(-1.32%) |
Oct 09, 2012 | 30.76 | 31.09 | 30.70 | 30.91 | 1,545,653 | +0.22(+0.73%) |
Oct 08, 2012 | 30.35 | 30.89 | 30.31 | 30.68 | 1,633,824 | +0.11(+0.37%) |
Oct 05, 2012 | 30.75 | 30.92 | 30.39 | 30.57 | 2,001,350 | -0.02(-0.07%) |
Oct 04, 2012 | 30.00 | 30.71 | 29.94 | 30.59 | 3,630,040 | +0.79(+2.66%) |
Oct 03, 2012 | 30.41 | 30.44 | 29.65 | 29.80 | 1,808,719 | -0.68(-2.23%) |
Oct 02, 2012 | 30.64 | 30.80 | 30.21 | 30.48 | 1,730,997 | -0.20(-0.65%) |