Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.65 | 32.65 | 32.50 | 32.58 | 29,900 | +0.01(+0.03%) |
Dec 28, 2012 | 32.78 | 32.78 | 32.57 | 32.57 | 15,182 | -0.03(-0.09%) |
Dec 27, 2012 | 32.56 | 32.69 | 32.44 | 32.60 | 23,312 | -0.26(-0.79%) |
Dec 26, 2012 | 32.67 | 32.87 | 32.67 | 32.86 | 33,042 | +0.22(+0.67%) |
Dec 24, 2012 | 32.70 | 32.70 | 32.63 | 32.64 | 900 | -0.29(-0.88%) |
Dec 21, 2012 | 32.79 | 32.93 | 32.75 | 32.93 | 12,577 | +0.33(+1.02%) |
Dec 20, 2012 | 32.61 | 32.74 | 32.57 | 32.60 | 1,446 | -0.24(-0.74%) |
Dec 19, 2012 | 32.86 | 32.86 | 32.64 | 32.84 | 14,528 | +0.22(+0.67%) |
Dec 18, 2012 | 32.71 | 32.71 | 32.55 | 32.62 | 23,228 | -0.14(-0.42%) |
Dec 17, 2012 | 32.97 | 32.97 | 32.73 | 32.76 | 10,174 | -0.07(-0.21%) |
Dec 14, 2012 | 32.85 | 32.85 | 32.75 | 32.83 | 1,320 | +0.00(+0.01%) |
Dec 13, 2012 | 32.85 | 32.90 | 32.73 | 32.83 | 4,850 | -0.10(-0.32%) |
Dec 12, 2012 | 33.00 | 33.09 | 32.84 | 32.93 | 3,218 | +0.09(+0.27%) |
Dec 11, 2012 | 33.01 | 33.01 | 32.84 | 32.84 | 2,784 | -0.20(-0.61%) |
Dec 10, 2012 | 32.86 | 33.04 | 32.86 | 33.04 | 10,800 | +0.06(+0.18%) |
Dec 07, 2012 | 32.99 | 32.99 | 32.90 | 32.98 | 8,973 | +0.02(+0.06%) |
Dec 06, 2012 | 32.95 | 33.00 | 32.93 | 32.96 | 2,963 | +0.06(+0.18%) |
Dec 05, 2012 | 33.06 | 33.06 | 32.90 | 32.90 | 48,969 | -0.07(-0.22%) |
Dec 04, 2012 | 33.05 | 33.07 | 32.97 | 32.97 | 1,027 | +0.08(+0.26%) |
Nov 30, 2012 | 32.92 | 33.09 | 32.88 | 32.89 | 7,130 | -0.01(-0.03%) |
Nov 29, 2012 | 33.09 | 33.12 | 32.87 | 32.90 | 4,098 | +0.02(+0.06%) |
Nov 28, 2012 | 32.95 | 33.10 | 32.88 | 32.88 | 2,030 | -0.19(-0.57%) |
Nov 27, 2012 | 33.02 | 33.09 | 32.92 | 33.07 | 10,896 | +0.06(+0.18%) |
Nov 26, 2012 | 33.08 | 33.08 | 32.99 | 33.01 | 2,010 | +0.06(+0.18%) |
Nov 23, 2012 | 32.97 | 32.97 | 32.90 | 32.95 | 3,340 | +0.01(+0.03%) |
Nov 21, 2012 | 32.97 | 33.02 | 32.94 | 32.94 | 2,188 | -0.06(-0.18%) |
Nov 20, 2012 | 33.10 | 33.10 | 32.97 | 33.00 | 5,747 | -0.05(-0.16%) |
Nov 19, 2012 | 33.11 | 33.11 | 32.86 | 33.05 | 3,949 | +0.07(+0.21%) |
Nov 16, 2012 | 33.07 | 33.12 | 32.95 | 32.98 | 2,718 | -0.12(-0.35%) |
Nov 15, 2012 | 33.14 | 33.14 | 33.07 | 33.10 | 2,454 | -0.03(-0.09%) |
Nov 14, 2012 | 33.22 | 33.22 | 33.10 | 33.13 | 5,701 | -0.03(-0.09%) |
Nov 13, 2012 | 33.13 | 33.16 | 33.10 | 33.16 | 1,800 | +0.16(+0.48%) |
Nov 12, 2012 | 33.06 | 33.09 | 33.00 | 33.00 | 3,777 | -0.06(-0.18%) |
Nov 09, 2012 | 33.15 | 33.15 | 32.96 | 33.06 | 1,500 | -0.08(-0.24%) |
Nov 08, 2012 | 33.07 | 33.19 | 32.94 | 33.14 | 3,704 | +0.15(+0.44%) |
Nov 07, 2012 | 33.19 | 33.19 | 32.99 | 32.99 | 6,475 | -0.05(-0.14%) |
Nov 06, 2012 | 33.11 | 33.11 | 33.01 | 33.04 | 4,890 | -0.01(-0.03%) |
Nov 05, 2012 | 33.20 | 33.20 | 33.05 | 33.05 | 3,196 | +0.01(+0.04%) |
Nov 02, 2012 | 33.06 | 33.06 | 33.02 | 33.04 | 4,268 | -0.02(-0.07%) |
Nov 01, 2012 | 33.15 | 33.15 | 33.05 | 33.06 | 3,050 | -0.09(-0.27%) |
Oct 31, 2012 | 33.04 | 33.17 | 33.01 | 33.15 | 5,148 | +0.13(+0.41%) |
Oct 26, 2012 | 33.02 | 33.02 | 33.02 | 33.02 | 6,800 | +0.12(+0.35%) |
Oct 25, 2012 | 32.98 | 32.98 | 32.79 | 32.90 | 4,576 | -0.10(-0.30%) |
Oct 24, 2012 | 32.83 | 33.02 | 32.83 | 33.00 | 7,068 | -0.03(-0.09%) |
Oct 23, 2012 | 33.01 | 33.03 | 33.01 | 33.03 | 661 | +0.01(+0.03%) |
Oct 19, 2012 | 32.85 | 33.04 | 32.85 | 33.02 | 3,105 | +0.10(+0.30%) |
Oct 18, 2012 | 33.00 | 33.00 | 32.92 | 32.92 | 2,960 | +0.01(+0.03%) |
Oct 17, 2012 | 32.94 | 32.94 | 32.83 | 32.91 | 3,425 | -0.09(-0.27%) |
Oct 16, 2012 | 33.13 | 33.13 | 32.91 | 33.00 | 6,106 | -0.03(-0.09%) |
Oct 15, 2012 | 32.88 | 33.06 | 32.88 | 33.03 | 1,833 | +0.03(+0.09%) |
Oct 12, 2012 | 33.00 | 33.02 | 32.97 | 33.00 | 1,400 | +0.10(+0.30%) |
Oct 11, 2012 | 32.87 | 32.92 | 32.80 | 32.90 | 3,120 | +0.10(+0.30%) |
Oct 10, 2012 | 32.80 | 32.80 | 32.80 | 32.80 | 800 | -0.03(-0.09%) |
Oct 09, 2012 | 32.79 | 32.83 | 32.71 | 32.83 | 900 | +0.04(+0.12%) |
Oct 08, 2012 | 32.81 | 32.81 | 32.73 | 32.79 | 1,620 | +0.04(+0.12%) |
Oct 05, 2012 | 32.79 | 32.79 | 32.71 | 32.75 | 3,134 | +0.03(+0.09%) |
Oct 04, 2012 | 32.88 | 32.88 | 32.72 | 32.72 | 5,248 | -0.02(-0.05%) |
Oct 03, 2012 | 32.92 | 32.92 | 32.74 | 32.74 | 2,931 | -0.04(-0.12%) |
Oct 02, 2012 | 32.90 | 32.94 | 32.73 | 32.78 | 5,796 | -0.07(-0.22%) |