Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.03 | 29.82 | 28.67 | 29.64 | 48,527 | +0.62(+2.12%) |
Dec 28, 2012 | 29.20 | 29.38 | 28.85 | 29.03 | 55,238 | -0.62(-2.08%) |
Dec 27, 2012 | 30.08 | 30.08 | 29.03 | 29.64 | 52,249 | -0.18(-0.59%) |
Dec 26, 2012 | 29.47 | 29.90 | 29.28 | 29.82 | 49,080 | +0.53(+1.80%) |
Dec 24, 2012 | 29.99 | 30.17 | 29.03 | 29.29 | 37,548 | -0.97(-3.20%) |
Dec 21, 2012 | 30.08 | 30.26 | 29.64 | 30.26 | 49,489 | +0.00(+0.00%) |
Dec 20, 2012 | 30.52 | 30.61 | 30.17 | 30.26 | 35,115 | -0.35(-1.15%) |
Dec 19, 2012 | 30.43 | 30.70 | 30.34 | 30.61 | 28,668 | +0.09(+0.29%) |
Dec 18, 2012 | 30.70 | 30.78 | 29.90 | 30.52 | 52,690 | +0.44(+1.46%) |
Dec 17, 2012 | 31.05 | 31.22 | 29.82 | 30.08 | 47,847 | -0.79(-2.56%) |
Dec 14, 2012 | 30.61 | 31.31 | 30.43 | 30.87 | 45,677 | +0.53(+1.74%) |
Dec 13, 2012 | 31.64 | 31.81 | 30.34 | 30.34 | 66,462 | -1.64(-5.14%) |
Dec 12, 2012 | 31.90 | 31.99 | 31.38 | 31.99 | 25,100 | +0.26(+0.82%) |
Dec 11, 2012 | 32.07 | 32.25 | 31.47 | 31.73 | 22,605 | +0.00(+0.00%) |
Dec 10, 2012 | 32.07 | 32.33 | 30.95 | 31.73 | 37,136 | -0.43(-1.34%) |
Dec 07, 2012 | 32.51 | 32.68 | 31.60 | 32.16 | 21,739 | -0.35(-1.06%) |
Dec 06, 2012 | 32.42 | 32.51 | 31.12 | 32.51 | 23,847 | +0.00(+0.00%) |
Dec 05, 2012 | 32.59 | 32.85 | 31.55 | 32.51 | 32,594 | -0.35(-1.05%) |
Dec 04, 2012 | 32.16 | 33.02 | 31.99 | 32.85 | 23,662 | -0.26(-0.78%) |
Nov 30, 2012 | 33.72 | 33.72 | 32.59 | 33.11 | 26,676 | -0.09(-0.26%) |
Nov 29, 2012 | 32.25 | 33.37 | 32.25 | 33.20 | 41,107 | +1.21(+3.78%) |
Nov 28, 2012 | 31.90 | 32.59 | 31.30 | 31.99 | 48,819 | -0.09(-0.27%) |
Nov 27, 2012 | 30.95 | 32.59 | 30.95 | 32.07 | 38,514 | +1.21(+3.92%) |
Nov 26, 2012 | 31.12 | 31.30 | 30.43 | 30.86 | 39,378 | -0.09(-0.28%) |
Nov 23, 2012 | 30.60 | 31.12 | 30.43 | 30.95 | 13,256 | +0.61(+1.99%) |
Nov 21, 2012 | 30.52 | 31.04 | 30.00 | 30.34 | 22,388 | -0.35(-1.13%) |
Nov 20, 2012 | 30.26 | 31.38 | 29.91 | 30.69 | 25,332 | -0.09(-0.28%) |
Nov 19, 2012 | 30.52 | 31.38 | 30.52 | 30.78 | 19,815 | +0.26(+0.85%) |
Nov 16, 2012 | 30.26 | 30.52 | 29.22 | 30.52 | 55,396 | +0.26(+0.86%) |
Nov 15, 2012 | 31.90 | 31.90 | 28.96 | 30.26 | 119,533 | -1.38(-4.37%) |
Nov 14, 2012 | 33.89 | 34.18 | 31.47 | 31.64 | 58,791 | -2.42(-7.11%) |
Nov 13, 2012 | 32.68 | 34.58 | 32.59 | 34.06 | 128,433 | +0.43(+1.29%) |
Nov 12, 2012 | 32.77 | 33.63 | 32.77 | 33.63 | 22,723 | +0.78(+2.37%) |
Nov 09, 2012 | 33.37 | 34.15 | 32.85 | 32.85 | 29,884 | -0.52(-1.55%) |
Nov 08, 2012 | 34.49 | 34.75 | 33.28 | 33.37 | 28,741 | -1.56(-4.46%) |
Nov 07, 2012 | 34.93 | 35.49 | 33.20 | 34.93 | 50,514 | -0.52(-1.46%) |
Nov 06, 2012 | 34.41 | 35.88 | 34.41 | 35.45 | 124,465 | +0.69(+1.99%) |
Nov 05, 2012 | 34.41 | 34.93 | 34.15 | 34.75 | 20,290 | +0.17(+0.50%) |
Nov 02, 2012 | 34.06 | 35.01 | 34.06 | 34.58 | 39,433 | +0.35(+1.01%) |
Nov 01, 2012 | 33.80 | 34.41 | 33.28 | 34.23 | 24,879 | +0.43(+1.28%) |
Oct 31, 2012 | 33.72 | 34.23 | 33.54 | 33.80 | 25,166 | +0.00(+0.00%) |
Oct 26, 2012 | 34.32 | 33.80 | 33.80 | 33.80 | 72,872 | -0.35(-1.01%) |
Oct 25, 2012 | 34.06 | 34.41 | 33.72 | 34.15 | 29,302 | +0.17(+0.51%) |
Oct 24, 2012 | 34.15 | 34.24 | 33.72 | 33.98 | 27,229 | -0.09(-0.25%) |
Oct 23, 2012 | 33.20 | 34.41 | 32.85 | 34.06 | 68,988 | +1.21(+3.68%) |
Oct 19, 2012 | 32.68 | 33.11 | 32.07 | 32.85 | 20,680 | +0.09(+0.26%) |
Oct 18, 2012 | 32.68 | 33.28 | 32.07 | 32.77 | 42,979 | +0.17(+0.53%) |
Oct 17, 2012 | 31.12 | 32.77 | 31.12 | 32.59 | 23,381 | +1.47(+4.72%) |
Oct 16, 2012 | 30.95 | 31.30 | 30.48 | 31.12 | 11,311 | +0.09(+0.28%) |
Oct 15, 2012 | 30.95 | 31.12 | 30.43 | 31.04 | 12,555 | +0.35(+1.13%) |
Oct 12, 2012 | 31.30 | 31.64 | 30.52 | 30.69 | 11,316 | +0.00(+0.00%) |
Oct 11, 2012 | 30.52 | 31.04 | 30.26 | 30.69 | 13,771 | +0.17(+0.57%) |
Oct 10, 2012 | 30.26 | 31.04 | 30.26 | 30.52 | 19,385 | +0.26(+0.86%) |
Oct 09, 2012 | 31.55 | 31.81 | 30.26 | 30.26 | 29,044 | -1.38(-4.37%) |
Oct 08, 2012 | 31.55 | 31.99 | 31.55 | 31.64 | 9,692 | -0.09(-0.27%) |
Oct 05, 2012 | 31.55 | 32.25 | 31.21 | 31.73 | 16,935 | +0.17(+0.55%) |
Oct 04, 2012 | 30.95 | 31.73 | 30.86 | 31.55 | 16,151 | +1.04(+3.40%) |
Oct 03, 2012 | 30.78 | 31.04 | 30.52 | 30.52 | 15,142 | -0.52(-1.67%) |
Oct 02, 2012 | 31.04 | 31.30 | 30.78 | 31.04 | 10,762 | -0.09(-0.28%) |