Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.59 | 31.16 | 30.59 | 31.10 | 88,777 | +0.44(+1.45%) |
Dec 28, 2012 | 30.55 | 30.92 | 30.37 | 30.66 | 70,450 | +0.01(+0.03%) |
Dec 27, 2012 | 30.81 | 30.92 | 29.99 | 30.65 | 55,023 | -0.11(-0.35%) |
Dec 26, 2012 | 30.69 | 31.08 | 30.46 | 30.75 | 109,712 | +0.07(+0.23%) |
Dec 24, 2012 | 30.74 | 30.88 | 30.28 | 30.68 | 52,476 | -0.13(-0.43%) |
Dec 21, 2012 | 29.96 | 30.83 | 29.80 | 30.82 | 408,258 | +0.75(+2.48%) |
Dec 20, 2012 | 30.36 | 30.36 | 29.73 | 30.07 | 138,522 | -0.20(-0.67%) |
Dec 19, 2012 | 29.77 | 30.73 | 29.77 | 30.27 | 122,083 | +0.45(+1.52%) |
Dec 18, 2012 | 29.46 | 30.03 | 29.24 | 29.82 | 122,798 | +0.35(+1.18%) |
Dec 17, 2012 | 29.13 | 29.50 | 28.91 | 29.48 | 92,643 | +0.46(+1.59%) |
Dec 14, 2012 | 28.45 | 29.13 | 28.37 | 29.01 | 94,962 | +0.57(+2.00%) |
Dec 13, 2012 | 28.29 | 28.94 | 26.49 | 28.45 | 48,741 | -0.27(-0.93%) |
Dec 12, 2012 | 29.40 | 29.40 | 28.60 | 28.71 | 85,491 | -0.62(-2.12%) |
Dec 11, 2012 | 29.72 | 29.84 | 29.05 | 29.33 | 118,114 | -0.14(-0.48%) |
Dec 10, 2012 | 29.29 | 29.48 | 29.04 | 29.48 | 37,593 | +0.28(+0.94%) |
Dec 07, 2012 | 29.17 | 29.26 | 28.74 | 29.20 | 38,190 | +0.23(+0.80%) |
Dec 06, 2012 | 29.24 | 29.24 | 28.84 | 28.97 | 45,070 | -0.22(-0.76%) |
Dec 05, 2012 | 29.18 | 29.42 | 28.92 | 29.19 | 71,385 | +0.17(+0.58%) |
Dec 04, 2012 | 29.08 | 29.26 | 28.61 | 29.02 | 107,174 | -0.51(-1.71%) |
Nov 30, 2012 | 29.92 | 29.92 | 29.32 | 29.53 | 155,536 | -0.27(-0.89%) |
Nov 29, 2012 | 29.48 | 29.80 | 29.23 | 29.80 | 112,457 | +0.53(+1.82%) |
Nov 28, 2012 | 28.91 | 29.28 | 28.77 | 29.26 | 144,348 | +0.38(+1.31%) |
Nov 27, 2012 | 28.59 | 29.00 | 28.55 | 28.88 | 120,581 | +0.24(+0.85%) |
Nov 26, 2012 | 28.37 | 28.68 | 28.30 | 28.64 | 73,527 | +0.20(+0.69%) |
Nov 23, 2012 | 28.19 | 28.49 | 28.04 | 28.45 | 24,567 | +0.32(+1.14%) |
Nov 21, 2012 | 28.02 | 28.20 | 27.89 | 28.13 | 33,858 | +0.06(+0.22%) |
Nov 20, 2012 | 28.32 | 28.62 | 27.81 | 28.06 | 51,629 | -0.18(-0.63%) |
Nov 19, 2012 | 28.16 | 28.33 | 27.82 | 28.24 | 62,721 | +0.37(+1.33%) |
Nov 16, 2012 | 27.79 | 27.96 | 27.54 | 27.87 | 118,979 | -0.02(-0.06%) |
Nov 15, 2012 | 28.09 | 28.35 | 27.70 | 27.89 | 99,381 | -0.22(-0.79%) |
Nov 14, 2012 | 28.46 | 28.46 | 28.09 | 28.11 | 98,709 | -0.33(-1.15%) |
Nov 13, 2012 | 28.48 | 28.80 | 28.17 | 28.44 | 61,820 | -0.27(-0.93%) |
Nov 12, 2012 | 28.65 | 28.82 | 28.40 | 28.70 | 41,318 | +0.08(+0.28%) |
Nov 09, 2012 | 28.63 | 28.75 | 28.51 | 28.62 | 89,024 | -0.04(-0.12%) |
Nov 08, 2012 | 28.71 | 28.93 | 28.66 | 28.66 | 121,116 | -0.19(-0.64%) |
Nov 07, 2012 | 29.27 | 29.27 | 28.59 | 28.84 | 135,641 | -0.73(-2.45%) |
Nov 06, 2012 | 28.88 | 29.66 | 28.84 | 29.57 | 103,621 | +0.68(+2.36%) |
Nov 05, 2012 | 28.83 | 29.00 | 28.75 | 28.89 | 74,124 | +0.12(+0.40%) |
Nov 02, 2012 | 29.15 | 29.33 | 28.67 | 28.77 | 134,750 | -0.26(-0.88%) |
Nov 01, 2012 | 29.47 | 29.47 | 28.91 | 29.03 | 112,262 | -0.48(-1.62%) |
Oct 31, 2012 | 28.98 | 29.73 | 28.84 | 29.51 | 149,520 | +0.46(+1.58%) |
Oct 26, 2012 | 28.95 | 29.05 | 29.05 | 29.05 | 63,029 | +0.08(+0.28%) |
Oct 25, 2012 | 29.13 | 29.13 | 28.71 | 28.97 | 61,073 | -0.02(-0.06%) |
Oct 24, 2012 | 29.20 | 29.20 | 28.75 | 28.98 | 130,348 | -0.11(-0.40%) |
Oct 23, 2012 | 28.23 | 29.11 | 27.97 | 29.10 | 121,342 | +0.29(+1.01%) |
Oct 19, 2012 | 27.19 | 30.18 | 27.19 | 28.81 | 783,449 | +1.71(+6.31%) |
Oct 18, 2012 | 27.28 | 27.31 | 26.90 | 27.10 | 128,415 | -0.13(-0.49%) |
Oct 17, 2012 | 27.17 | 27.27 | 27.00 | 27.23 | 142,675 | +0.03(+0.10%) |
Oct 16, 2012 | 27.24 | 27.28 | 26.99 | 27.21 | 75,366 | +0.09(+0.33%) |
Oct 15, 2012 | 26.62 | 27.16 | 26.58 | 27.12 | 119,458 | +0.50(+1.86%) |
Oct 12, 2012 | 26.78 | 27.28 | 26.58 | 26.62 | 109,622 | -0.16(-0.60%) |
Oct 11, 2012 | 26.92 | 27.23 | 26.71 | 26.78 | 108,560 | +0.03(+0.10%) |
Oct 10, 2012 | 26.42 | 26.90 | 26.42 | 26.75 | 172,700 | +0.41(+1.55%) |
Oct 09, 2012 | 26.74 | 26.90 | 26.28 | 26.35 | 177,069 | -0.42(-1.55%) |
Oct 08, 2012 | 26.60 | 27.00 | 26.41 | 26.76 | 132,970 | -0.04(-0.13%) |
Oct 05, 2012 | 26.75 | 27.13 | 26.66 | 26.80 | 185,523 | +0.10(+0.36%) |
Oct 04, 2012 | 26.75 | 26.86 | 26.43 | 26.70 | 178,967 | +0.03(+0.10%) |
Oct 03, 2012 | 26.43 | 26.84 | 26.38 | 26.67 | 193,541 | +0.26(+0.97%) |
Oct 02, 2012 | 26.98 | 27.22 | 26.25 | 26.42 | 256,746 | -0.55(-2.04%) |