Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.52 | 32.20 | 31.47 | 32.20 | 27,551 | +0.56(+1.76%) |
Dec 28, 2012 | 31.81 | 31.98 | 31.64 | 31.64 | 11,712 | -0.41(-1.28%) |
Dec 27, 2012 | 31.99 | 32.05 | 31.71 | 32.05 | 14,325 | -0.00(-0.01%) |
Dec 26, 2012 | 32.04 | 32.05 | 31.90 | 32.05 | 5,062 | -0.09(-0.29%) |
Dec 24, 2012 | 32.24 | 32.24 | 32.14 | 32.15 | 2,439 | -0.10(-0.30%) |
Dec 21, 2012 | 32.03 | 32.24 | 32.02 | 32.24 | 6,507 | -0.04(-0.12%) |
Dec 20, 2012 | 32.27 | 32.35 | 32.12 | 32.28 | 11,171 | +0.11(+0.35%) |
Dec 19, 2012 | 32.08 | 32.25 | 32.08 | 32.17 | 14,399 | +0.20(+0.62%) |
Dec 18, 2012 | 31.49 | 31.99 | 31.49 | 31.97 | 11,035 | +0.60(+1.91%) |
Dec 17, 2012 | 31.34 | 31.45 | 31.29 | 31.37 | 15,001 | +0.06(+0.20%) |
Dec 14, 2012 | 31.33 | 31.49 | 31.31 | 31.31 | 14,250 | -0.08(-0.25%) |
Dec 13, 2012 | 31.67 | 31.67 | 31.39 | 31.39 | 4,663 | -0.25(-0.80%) |
Dec 12, 2012 | 31.87 | 31.98 | 31.64 | 31.64 | 16,644 | -0.12(-0.39%) |
Dec 11, 2012 | 31.77 | 31.90 | 31.68 | 31.76 | 34,571 | +0.11(+0.34%) |
Dec 10, 2012 | 31.37 | 31.66 | 31.32 | 31.66 | 30,917 | +0.28(+0.89%) |
Dec 07, 2012 | 31.34 | 31.38 | 31.23 | 31.38 | 11,380 | +0.15(+0.48%) |
Dec 06, 2012 | 31.26 | 31.27 | 31.17 | 31.23 | 7,640 | -0.03(-0.09%) |
Dec 05, 2012 | 31.24 | 31.37 | 30.97 | 31.26 | 6,747 | +0.05(+0.15%) |
Dec 04, 2012 | 31.29 | 31.33 | 31.11 | 31.21 | 40,997 | -0.21(-0.65%) |
Nov 30, 2012 | 31.45 | 31.49 | 31.34 | 31.41 | 17,789 | +0.00(+0.00%) |
Nov 29, 2012 | 31.30 | 31.47 | 31.26 | 31.41 | 14,838 | +0.22(+0.71%) |
Nov 28, 2012 | 30.81 | 31.19 | 30.67 | 31.19 | 5,268 | +0.26(+0.84%) |
Nov 27, 2012 | 30.84 | 31.03 | 30.84 | 30.93 | 8,875 | +0.09(+0.29%) |
Nov 26, 2012 | 30.72 | 30.85 | 30.71 | 30.84 | 15,028 | +0.07(+0.21%) |
Nov 23, 2012 | 30.56 | 30.78 | 30.56 | 30.78 | 6,860 | +0.25(+0.82%) |
Nov 21, 2012 | 30.33 | 30.54 | 30.33 | 30.53 | 45,916 | +0.26(+0.85%) |
Nov 20, 2012 | 30.14 | 30.27 | 30.10 | 30.27 | 19,832 | +0.09(+0.29%) |
Nov 19, 2012 | 29.87 | 30.18 | 29.87 | 30.18 | 8,060 | +0.63(+2.12%) |
Nov 16, 2012 | 29.34 | 29.56 | 29.24 | 29.56 | 8,888 | +0.09(+0.32%) |
Nov 15, 2012 | 29.54 | 29.62 | 29.36 | 29.46 | 26,994 | -0.15(-0.50%) |
Nov 14, 2012 | 30.33 | 30.33 | 29.60 | 29.61 | 12,737 | -0.73(-2.40%) |
Nov 13, 2012 | 30.39 | 30.47 | 30.34 | 30.34 | 22,421 | -0.03(-0.11%) |
Nov 12, 2012 | 30.35 | 30.40 | 30.26 | 30.37 | 4,344 | +0.17(+0.57%) |
Nov 09, 2012 | 29.92 | 30.31 | 29.91 | 30.20 | 15,421 | +0.13(+0.44%) |
Nov 08, 2012 | 30.33 | 30.45 | 30.07 | 30.07 | 65,782 | -0.34(-1.10%) |
Nov 07, 2012 | 30.98 | 30.98 | 30.17 | 30.41 | 35,118 | -0.95(-3.02%) |
Nov 06, 2012 | 31.05 | 31.43 | 31.05 | 31.35 | 46,546 | +0.53(+1.73%) |
Nov 05, 2012 | 30.69 | 30.82 | 30.61 | 30.82 | 9,638 | +0.02(+0.06%) |
Nov 02, 2012 | 31.10 | 31.10 | 30.79 | 30.80 | 10,894 | -0.17(-0.54%) |
Nov 01, 2012 | 30.72 | 31.22 | 30.72 | 30.97 | 26,703 | +0.29(+0.96%) |
Oct 31, 2012 | 30.70 | 30.70 | 30.49 | 30.68 | 4,933 | +0.21(+0.69%) |
Oct 26, 2012 | 30.50 | 30.47 | 30.47 | 30.47 | 19,075 | +0.04(+0.12%) |
Oct 25, 2012 | 30.55 | 30.69 | 30.23 | 30.43 | 31,581 | -0.09(-0.29%) |
Oct 24, 2012 | 30.63 | 30.77 | 30.49 | 30.52 | 29,577 | +0.04(+0.14%) |
Oct 23, 2012 | 30.42 | 30.52 | 30.33 | 30.48 | 5,229 | -0.38(-1.24%) |
Oct 19, 2012 | 31.09 | 31.21 | 30.86 | 30.86 | 7,934 | -0.48(-1.52%) |
Oct 18, 2012 | 31.14 | 31.33 | 31.11 | 31.33 | 8,277 | +0.17(+0.55%) |
Oct 17, 2012 | 30.95 | 31.17 | 30.31 | 31.16 | 16,606 | +0.09(+0.29%) |
Oct 16, 2012 | 30.79 | 31.07 | 30.79 | 31.07 | 6,408 | +0.40(+1.31%) |
Oct 15, 2012 | 30.56 | 30.67 | 30.52 | 30.67 | 8,105 | +0.19(+0.61%) |
Oct 12, 2012 | 30.58 | 30.58 | 30.46 | 30.48 | 9,617 | +0.01(+0.03%) |
Oct 11, 2012 | 30.35 | 30.73 | 30.35 | 30.47 | 18,558 | +0.16(+0.52%) |
Oct 10, 2012 | 30.48 | 30.48 | 30.31 | 30.31 | 10,665 | -0.20(-0.64%) |
Oct 09, 2012 | 30.74 | 30.77 | 30.49 | 30.51 | 5,666 | -0.29(-0.95%) |
Oct 08, 2012 | 30.87 | 30.91 | 30.79 | 30.80 | 17,755 | -0.16(-0.51%) |
Oct 05, 2012 | 31.11 | 31.19 | 30.86 | 30.96 | 61,963 | +0.12(+0.38%) |
Oct 04, 2012 | 30.85 | 30.91 | 30.74 | 30.84 | 12,666 | +0.16(+0.52%) |
Oct 03, 2012 | 30.62 | 30.70 | 30.62 | 30.69 | 3,487 | -0.06(-0.20%) |
Oct 02, 2012 | 30.77 | 30.77 | 30.70 | 30.75 | 3,225 | -0.01(-0.05%) |