Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.90 | 33.81 | 32.76 | 33.71 | 190,475 | +0.74(+2.26%) |
Dec 28, 2012 | 32.86 | 33.20 | 32.82 | 32.96 | 326,328 | -0.19(-0.57%) |
Dec 27, 2012 | 33.16 | 33.27 | 32.56 | 33.15 | 238,021 | -0.06(-0.19%) |
Dec 26, 2012 | 33.49 | 33.49 | 32.73 | 33.21 | 462,725 | -0.26(-0.78%) |
Dec 24, 2012 | 33.52 | 33.52 | 33.08 | 33.47 | 103,309 | -0.07(-0.21%) |
Dec 21, 2012 | 33.28 | 33.80 | 32.99 | 33.55 | 1,116,911 | -0.08(-0.24%) |
Dec 20, 2012 | 33.38 | 33.75 | 32.96 | 33.63 | 544,482 | +0.22(+0.67%) |
Dec 19, 2012 | 33.05 | 33.47 | 32.82 | 33.40 | 590,916 | +0.42(+1.28%) |
Dec 18, 2012 | 32.03 | 33.00 | 31.90 | 32.98 | 452,850 | +1.07(+3.34%) |
Dec 17, 2012 | 31.80 | 32.02 | 31.47 | 31.91 | 307,006 | +0.10(+0.31%) |
Dec 14, 2012 | 31.76 | 32.15 | 31.54 | 31.82 | 255,279 | +0.03(+0.08%) |
Dec 13, 2012 | 31.79 | 32.02 | 31.54 | 31.79 | 240,855 | -0.01(-0.03%) |
Dec 12, 2012 | 32.16 | 32.32 | 31.66 | 31.80 | 462,517 | -0.16(-0.50%) |
Dec 11, 2012 | 32.02 | 32.25 | 31.81 | 31.96 | 428,527 | +0.03(+0.08%) |
Dec 10, 2012 | 31.38 | 31.94 | 31.01 | 31.93 | 325,351 | +0.55(+1.74%) |
Dec 07, 2012 | 30.86 | 31.39 | 30.67 | 31.39 | 219,474 | +0.61(+1.98%) |
Dec 06, 2012 | 30.62 | 30.88 | 30.29 | 30.78 | 345,779 | +0.06(+0.20%) |
Dec 05, 2012 | 30.71 | 30.89 | 30.34 | 30.71 | 255,271 | +0.11(+0.35%) |
Dec 04, 2012 | 31.07 | 31.40 | 30.32 | 30.61 | 293,023 | -0.60(-1.92%) |
Nov 30, 2012 | 31.35 | 31.35 | 31.02 | 31.21 | 554,935 | -0.13(-0.40%) |
Nov 29, 2012 | 31.10 | 31.41 | 30.77 | 31.33 | 216,526 | +0.48(+1.57%) |
Nov 28, 2012 | 30.60 | 30.86 | 30.25 | 30.85 | 315,973 | +0.03(+0.09%) |
Nov 27, 2012 | 30.11 | 31.05 | 30.11 | 30.82 | 354,408 | +0.73(+2.41%) |
Nov 26, 2012 | 30.21 | 30.37 | 29.83 | 30.10 | 288,583 | -0.32(-1.06%) |
Nov 23, 2012 | 30.37 | 30.78 | 30.06 | 30.42 | 163,663 | +0.09(+0.30%) |
Nov 21, 2012 | 29.73 | 30.54 | 29.44 | 30.33 | 366,703 | +0.71(+2.39%) |
Nov 20, 2012 | 29.27 | 29.65 | 29.03 | 29.62 | 310,368 | +0.18(+0.61%) |
Nov 19, 2012 | 28.77 | 29.44 | 28.77 | 29.44 | 450,148 | +0.98(+3.43%) |
Nov 16, 2012 | 28.44 | 28.57 | 27.83 | 28.47 | 480,304 | -0.14(-0.50%) |
Nov 15, 2012 | 28.94 | 29.20 | 28.45 | 28.61 | 420,390 | -0.42(-1.45%) |
Nov 14, 2012 | 29.50 | 29.75 | 28.99 | 29.03 | 501,259 | -0.41(-1.40%) |
Nov 13, 2012 | 30.38 | 30.54 | 29.42 | 29.44 | 595,863 | -0.98(-3.21%) |
Nov 12, 2012 | 30.71 | 30.82 | 30.26 | 30.42 | 289,522 | -0.24(-0.79%) |
Nov 09, 2012 | 29.88 | 30.85 | 29.85 | 30.66 | 439,731 | +0.54(+1.78%) |
Nov 08, 2012 | 30.36 | 30.52 | 30.11 | 30.12 | 515,791 | -0.21(-0.68%) |
Nov 07, 2012 | 30.39 | 30.66 | 30.19 | 30.33 | 638,829 | -0.82(-2.65%) |
Nov 06, 2012 | 29.19 | 31.64 | 29.11 | 31.15 | 1,100,296 | -0.86(-2.69%) |
Nov 05, 2012 | 31.12 | 32.13 | 31.01 | 32.01 | 458,576 | +0.67(+2.14%) |
Nov 02, 2012 | 31.65 | 31.83 | 31.03 | 31.34 | 507,232 | -0.25(-0.79%) |
Nov 01, 2012 | 30.99 | 31.67 | 30.47 | 31.59 | 659,068 | +0.71(+2.29%) |
Oct 31, 2012 | 30.24 | 31.19 | 30.06 | 30.88 | 369,791 | +1.16(+3.92%) |
Oct 26, 2012 | 29.52 | 29.72 | 29.72 | 29.72 | 277,427 | +0.14(+0.48%) |
Oct 25, 2012 | 29.32 | 29.93 | 29.27 | 29.58 | 248,752 | +0.61(+2.10%) |
Oct 24, 2012 | 28.91 | 29.00 | 28.50 | 28.97 | 280,727 | +0.19(+0.65%) |
Oct 23, 2012 | 28.67 | 28.99 | 28.35 | 28.78 | 287,793 | -0.48(-1.65%) |
Oct 19, 2012 | 29.58 | 29.84 | 29.12 | 29.26 | 249,981 | -0.56(-1.86%) |
Oct 18, 2012 | 29.85 | 30.05 | 29.55 | 29.82 | 239,867 | -0.02(-0.06%) |
Oct 17, 2012 | 29.57 | 30.05 | 29.55 | 29.84 | 209,063 | +0.28(+0.94%) |
Oct 16, 2012 | 29.64 | 29.75 | 29.44 | 29.56 | 135,242 | +0.03(+0.09%) |
Oct 15, 2012 | 29.02 | 29.56 | 28.63 | 29.53 | 359,490 | +0.54(+1.85%) |
Oct 12, 2012 | 29.56 | 29.60 | 28.98 | 28.99 | 387,949 | -0.54(-1.82%) |
Oct 11, 2012 | 29.68 | 29.78 | 29.41 | 29.53 | 649,323 | +0.10(+0.33%) |
Oct 10, 2012 | 30.88 | 30.88 | 29.20 | 29.43 | 799,516 | -1.49(-4.81%) |
Oct 09, 2012 | 31.74 | 31.89 | 30.91 | 30.92 | 295,771 | -0.81(-2.54%) |
Oct 08, 2012 | 31.40 | 31.86 | 31.19 | 31.73 | 231,641 | +0.20(+0.62%) |
Oct 05, 2012 | 31.96 | 32.29 | 31.43 | 31.53 | 328,181 | -0.30(-0.96%) |
Oct 04, 2012 | 31.58 | 31.92 | 30.23 | 31.83 | 940,762 | -0.48(-1.50%) |
Oct 03, 2012 | 32.26 | 32.65 | 31.90 | 32.32 | 292,959 | +0.06(+0.19%) |
Oct 02, 2012 | 31.95 | 32.41 | 31.74 | 32.26 | 480,586 | +0.44(+1.38%) |