Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.35 | 32.65 | 32.21 | 32.65 | 32,012 | +0.59(+1.84%) |
Dec 28, 2012 | 32.00 | 32.25 | 32.00 | 32.06 | 29,717 | +0.19(+0.60%) |
Dec 27, 2012 | 31.78 | 32.09 | 31.64 | 31.87 | 40,891 | -0.13(-0.40%) |
Dec 26, 2012 | 31.75 | 32.04 | 31.75 | 32.00 | 23,537 | +0.17(+0.53%) |
Dec 24, 2012 | 32.03 | 32.03 | 31.60 | 31.83 | 43,692 | -0.23(-0.72%) |
Dec 21, 2012 | 32.00 | 32.08 | 31.85 | 32.06 | 56,525 | -0.15(-0.47%) |
Dec 20, 2012 | 32.00 | 32.32 | 32.00 | 32.21 | 26,056 | +0.11(+0.34%) |
Dec 19, 2012 | 32.10 | 32.26 | 32.08 | 32.10 | 64,517 | -0.30(-0.93%) |
Dec 18, 2012 | 32.32 | 32.50 | 32.12 | 32.40 | 28,390 | +0.08(+0.25%) |
Dec 17, 2012 | 32.36 | 32.36 | 32.05 | 32.32 | 20,934 | -0.05(-0.15%) |
Dec 14, 2012 | 32.39 | 32.43 | 32.24 | 32.37 | 32,396 | -0.01(-0.03%) |
Dec 13, 2012 | 32.79 | 32.79 | 32.25 | 32.38 | 27,855 | -0.16(-0.49%) |
Dec 12, 2012 | 32.65 | 32.85 | 32.50 | 32.54 | 32,296 | -0.10(-0.31%) |
Dec 11, 2012 | 32.54 | 32.78 | 32.54 | 32.64 | 126,189 | +0.03(+0.09%) |
Dec 10, 2012 | 32.89 | 32.89 | 32.58 | 32.61 | 32,327 | +0.21(+0.65%) |
Dec 07, 2012 | 32.56 | 32.56 | 32.20 | 32.40 | 54,199 | -0.20(-0.61%) |
Dec 06, 2012 | 32.38 | 32.69 | 32.38 | 32.60 | 49,206 | +0.35(+1.09%) |
Dec 05, 2012 | 32.08 | 32.51 | 32.08 | 32.25 | 109,809 | +0.70(+2.22%) |
Dec 04, 2012 | 31.38 | 31.76 | 31.36 | 31.55 | 38,414 | -0.95(-2.92%) |
Nov 30, 2012 | 32.64 | 32.64 | 32.45 | 32.50 | 12,849 | -0.35(-1.07%) |
Nov 29, 2012 | 33.07 | 33.07 | 32.85 | 32.85 | 33,426 | +0.15(+0.46%) |
Nov 28, 2012 | 32.80 | 32.80 | 32.31 | 32.70 | 32,573 | +0.32(+0.99%) |
Nov 27, 2012 | 32.25 | 32.45 | 32.25 | 32.38 | 15,482 | -0.05(-0.15%) |
Nov 26, 2012 | 32.75 | 32.75 | 32.40 | 32.43 | 37,663 | -0.77(-2.32%) |
Nov 24, 2012 | 33.27 | 33.27 | 32.99 | 33.20 | 11,658 | +0.00(+0.00%) |
Nov 23, 2012 | 33.27 | 33.27 | 32.99 | 33.20 | 11,658 | -0.17(-0.51%) |
Nov 21, 2012 | 33.05 | 33.46 | 33.05 | 33.37 | 21,353 | +0.73(+2.24%) |
Nov 20, 2012 | 32.40 | 32.64 | 32.27 | 32.64 | 44,335 | +0.64(+2.00%) |
Nov 19, 2012 | 31.59 | 32.00 | 31.59 | 32.00 | 173,734 | +0.10(+0.31%) |
Nov 16, 2012 | 31.82 | 31.99 | 31.71 | 31.90 | 230,339 | +0.01(+0.03%) |
Nov 15, 2012 | 32.40 | 32.42 | 31.77 | 31.89 | 338,467 | -1.65(-4.92%) |
Nov 14, 2012 | 34.80 | 34.80 | 33.54 | 33.54 | 34,035 | -1.52(-4.34%) |
Nov 13, 2012 | 35.00 | 35.55 | 34.80 | 35.06 | 62,100 | +0.09(+0.26%) |
Nov 12, 2012 | 34.80 | 35.15 | 34.80 | 34.97 | 49,773 | +0.52(+1.52%) |
Nov 09, 2012 | 34.08 | 34.55 | 34.08 | 34.45 | 39,433 | -0.18(-0.53%) |
Nov 08, 2012 | 35.10 | 35.10 | 34.63 | 34.63 | 25,889 | -0.25(-0.72%) |
Nov 07, 2012 | 35.80 | 35.80 | 34.70 | 34.88 | 38,688 | -1.05(-2.92%) |
Nov 06, 2012 | 35.81 | 35.93 | 35.60 | 35.93 | 9,029 | +0.24(+0.67%) |
Nov 05, 2012 | 35.80 | 35.80 | 35.38 | 35.69 | 20,294 | -0.16(-0.45%) |
Nov 02, 2012 | 36.15 | 36.15 | 35.66 | 35.85 | 41,094 | -0.29(-0.80%) |
Nov 01, 2012 | 35.34 | 36.15 | 35.34 | 36.14 | 31,688 | +0.98(+2.79%) |
Oct 31, 2012 | 35.35 | 35.50 | 34.56 | 35.16 | 93,341 | +0.86(+2.51%) |
Oct 26, 2012 | 34.30 | 34.30 | 34.30 | 0 | -0.70(-2.00%) | |
Oct 25, 2012 | 35.00 | 35.26 | 34.87 | 35.00 | 19,486 | +0.27(+0.78%) |
Oct 24, 2012 | 34.72 | 34.99 | 34.72 | 34.73 | 19,429 | +1.02(+3.03%) |
Oct 23, 2012 | 34.21 | 34.21 | 33.54 | 33.71 | 12,881 | +0.23(+0.69%) |
Oct 19, 2012 | 33.50 | 33.70 | 33.32 | 33.48 | 42,762 | +0.18(+0.54%) |
Oct 18, 2012 | 33.30 | 33.75 | 33.30 | 33.30 | 39,107 | -0.83(-2.43%) |
Oct 17, 2012 | 33.82 | 34.13 | 33.70 | 34.13 | 20,832 | +0.33(+0.98%) |
Oct 16, 2012 | 33.44 | 33.91 | 33.44 | 33.80 | 17,977 | +0.40(+1.20%) |
Oct 15, 2012 | 33.22 | 33.55 | 33.22 | 33.40 | 26,033 | +0.21(+0.63%) |
Oct 12, 2012 | 33.48 | 33.51 | 33.18 | 33.19 | 12,060 | +0.03(+0.09%) |
Oct 11, 2012 | 33.38 | 33.45 | 33.15 | 33.16 | 37,704 | -0.21(-0.63%) |
Oct 10, 2012 | 33.29 | 33.59 | 33.26 | 33.37 | 14,937 | +0.19(+0.57%) |
Oct 09, 2012 | 33.45 | 33.65 | 33.15 | 33.18 | 60,058 | -0.45(-1.34%) |
Oct 08, 2012 | 33.77 | 33.77 | 33.50 | 33.63 | 39,890 | -0.22(-0.65%) |
Oct 06, 2012 | 34.27 | 34.27 | 33.85 | 33.85 | 29,723 | +0.00(+0.00%) |
Oct 05, 2012 | 34.27 | 34.27 | 33.85 | 33.85 | 29,723 | -0.16(-0.47%) |
Oct 04, 2012 | 34.35 | 34.37 | 33.90 | 34.01 | 30,576 | +0.18(+0.53%) |
Oct 03, 2012 | 33.83 | 34.27 | 33.80 | 33.83 | 34,281 | +0.10(+0.30%) |
Oct 02, 2012 | 33.90 | 34.10 | 33.72 | 33.73 | 29,688 | -0.08(-0.24%) |