Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.15 | 29.61 | 28.03 | 29.46 | 266,940 | +1.43(+5.10%) |
Dec 28, 2012 | 28.71 | 28.89 | 27.81 | 28.03 | 492,071 | -0.95(-3.28%) |
Dec 27, 2012 | 29.04 | 29.16 | 28.93 | 28.98 | 1,349,310 | -0.04(-0.14%) |
Dec 26, 2012 | 29.22 | 29.41 | 28.96 | 29.02 | 477,647 | -0.01(-0.03%) |
Dec 24, 2012 | 29.22 | 29.44 | 29.00 | 29.03 | 258,982 | -0.18(-0.62%) |
Dec 21, 2012 | 29.34 | 29.53 | 29.00 | 29.21 | 765,005 | -0.59(-1.98%) |
Dec 20, 2012 | 29.88 | 30.25 | 29.62 | 29.80 | 241,303 | -0.14(-0.47%) |
Dec 19, 2012 | 29.93 | 30.36 | 29.62 | 29.94 | 344,994 | +0.00(+0.00%) |
Dec 18, 2012 | 28.88 | 30.13 | 28.83 | 29.94 | 532,138 | +0.77(+2.64%) |
Dec 17, 2012 | 29.60 | 29.81 | 29.00 | 29.17 | 405,979 | -0.31(-1.05%) |
Dec 14, 2012 | 29.40 | 29.60 | 29.00 | 29.48 | 436,154 | +0.14(+0.48%) |
Dec 13, 2012 | 29.63 | 30.11 | 28.90 | 29.34 | 469,319 | -1.21(-3.96%) |
Dec 12, 2012 | 30.60 | 30.73 | 30.18 | 30.55 | 411,491 | -0.07(-0.23%) |
Dec 11, 2012 | 29.58 | 30.71 | 29.30 | 30.62 | 663,170 | +1.18(+4.00%) |
Dec 10, 2012 | 28.88 | 29.53 | 28.88 | 29.44 | 332,125 | +0.54(+1.88%) |
Dec 07, 2012 | 28.62 | 29.24 | 28.44 | 28.90 | 307,859 | +0.46(+1.62%) |
Dec 06, 2012 | 28.44 | 28.54 | 27.64 | 28.44 | 598,347 | -0.13(-0.46%) |
Dec 05, 2012 | 28.70 | 28.76 | 28.19 | 28.57 | 430,752 | +0.00(+0.00%) |
Dec 04, 2012 | 28.44 | 28.80 | 27.93 | 28.57 | 271,548 | +0.11(+0.39%) |
Nov 30, 2012 | 29.59 | 29.59 | 27.88 | 28.46 | 440,208 | -1.13(-3.82%) |
Nov 29, 2012 | 29.52 | 29.75 | 28.97 | 29.59 | 366,182 | +0.13(+0.44%) |
Nov 28, 2012 | 27.28 | 29.57 | 27.20 | 29.46 | 878,197 | +2.10(+7.66%) |
Nov 27, 2012 | 27.49 | 27.54 | 26.89 | 27.36 | 1,174,087 | +0.04(+0.16%) |
Nov 26, 2012 | 27.63 | 27.68 | 26.91 | 27.32 | 655,696 | -0.34(-1.23%) |
Nov 23, 2012 | 27.45 | 27.88 | 27.31 | 27.66 | 132,365 | +0.38(+1.39%) |
Nov 21, 2012 | 27.41 | 27.45 | 27.00 | 27.28 | 312,933 | +0.17(+0.63%) |
Nov 20, 2012 | 27.60 | 27.76 | 26.97 | 27.11 | 605,772 | -0.56(-2.02%) |
Nov 19, 2012 | 27.82 | 27.96 | 27.47 | 27.67 | 388,220 | +0.18(+0.65%) |
Nov 16, 2012 | 26.99 | 27.78 | 26.88 | 27.49 | 605,593 | +0.60(+2.23%) |
Nov 15, 2012 | 27.18 | 27.75 | 26.15 | 26.89 | 2,310,067 | -2.19(-7.53%) |
Nov 14, 2012 | 30.08 | 30.30 | 29.06 | 29.08 | 680,335 | -0.92(-3.07%) |
Nov 13, 2012 | 30.00 | 30.42 | 29.99 | 30.00 | 598,724 | -0.04(-0.13%) |
Nov 12, 2012 | 30.26 | 30.39 | 29.98 | 30.04 | 331,080 | -0.13(-0.43%) |
Nov 09, 2012 | 29.65 | 30.63 | 29.52 | 30.17 | 454,197 | +0.52(+1.75%) |
Nov 08, 2012 | 30.67 | 31.01 | 29.54 | 29.65 | 540,587 | -1.14(-3.70%) |
Nov 07, 2012 | 31.05 | 31.48 | 30.43 | 30.79 | 493,190 | -0.73(-2.32%) |
Nov 06, 2012 | 31.45 | 31.66 | 31.30 | 31.52 | 378,082 | +0.03(+0.10%) |
Nov 05, 2012 | 30.80 | 31.56 | 30.71 | 31.49 | 382,642 | +0.59(+1.91%) |
Nov 02, 2012 | 31.52 | 31.72 | 30.78 | 30.90 | 642,833 | -0.55(-1.75%) |
Nov 01, 2012 | 30.67 | 31.87 | 30.52 | 31.45 | 825,739 | +0.75(+2.44%) |
Oct 31, 2012 | 30.48 | 30.73 | 30.23 | 30.70 | 375,198 | +0.33(+1.09%) |
Oct 26, 2012 | 30.21 | 30.37 | 30.37 | 30.37 | 689,500 | +0.07(+0.23%) |
Oct 25, 2012 | 30.57 | 30.63 | 30.01 | 30.30 | 430,102 | +0.03(+0.10%) |
Oct 24, 2012 | 31.25 | 31.25 | 30.00 | 30.27 | 958,622 | -0.63(-2.04%) |
Oct 23, 2012 | 27.00 | 30.99 | 26.83 | 30.90 | 2,752,822 | +1.41(+4.78%) |
Oct 19, 2012 | 30.06 | 30.28 | 29.39 | 29.49 | 1,303,451 | -0.52(-1.73%) |
Oct 18, 2012 | 30.14 | 30.33 | 29.99 | 30.01 | 827,422 | -0.09(-0.30%) |
Oct 17, 2012 | 30.61 | 30.80 | 29.99 | 30.10 | 1,162,559 | +0.04(+0.13%) |
Oct 16, 2012 | 29.02 | 30.08 | 29.02 | 30.06 | 838,319 | +1.00(+3.44%) |
Oct 15, 2012 | 28.72 | 29.19 | 28.50 | 29.06 | 598,556 | +0.31(+1.08%) |
Oct 12, 2012 | 28.30 | 28.88 | 28.05 | 28.75 | 670,191 | +0.43(+1.52%) |
Oct 11, 2012 | 28.12 | 28.67 | 28.05 | 28.32 | 506,921 | +0.45(+1.61%) |
Oct 10, 2012 | 28.21 | 29.02 | 27.78 | 27.87 | 846,024 | -0.55(-1.94%) |
Oct 09, 2012 | 29.05 | 29.13 | 28.33 | 28.42 | 903,359 | -0.59(-2.03%) |
Oct 08, 2012 | 29.78 | 29.78 | 28.87 | 29.01 | 824,381 | -0.89(-2.98%) |
Oct 05, 2012 | 30.68 | 30.94 | 29.86 | 29.90 | 538,650 | -0.69(-2.26%) |
Oct 04, 2012 | 30.74 | 30.80 | 30.19 | 30.59 | 560,539 | +0.04(+0.13%) |
Oct 03, 2012 | 30.86 | 31.02 | 30.49 | 30.55 | 683,943 | -0.24(-0.78%) |
Oct 02, 2012 | 30.53 | 31.08 | 30.47 | 30.79 | 694,531 | +0.34(+1.12%) |