Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.43 | 29.43 | 29.43 | 29.43 | 212 | +0.29(+0.99%) |
Dec 27, 2012 | 29.14 | 29.14 | 29.14 | 29.14 | 0 | -0.46(-1.54%) |
Dec 21, 2012 | 29.54 | 29.60 | 29.60 | 29.60 | 4,664 | -1.05(-3.42%) |
Dec 20, 2012 | 30.57 | 30.64 | 30.53 | 30.64 | 2,821 | -0.07(-0.24%) |
Dec 19, 2012 | 30.79 | 30.80 | 30.72 | 30.72 | 1,598 | +0.13(+0.42%) |
Dec 18, 2012 | 30.30 | 30.68 | 30.30 | 30.59 | 18,990 | +0.41(+1.34%) |
Dec 17, 2012 | 29.98 | 30.21 | 29.98 | 30.18 | 6,281 | +0.33(+1.09%) |
Dec 14, 2012 | 29.86 | 29.92 | 29.82 | 29.86 | 11,020 | -0.04(-0.14%) |
Dec 13, 2012 | 29.89 | 29.90 | 29.79 | 29.90 | 9,341 | -0.12(-0.42%) |
Dec 12, 2012 | 30.02 | 30.02 | 30.02 | 30.02 | 256 | -0.11(-0.37%) |
Dec 11, 2012 | 30.13 | 30.13 | 30.13 | 30.13 | 358 | +0.38(+1.28%) |
Dec 10, 2012 | 29.70 | 29.75 | 29.70 | 29.75 | 954 | +0.19(+0.64%) |
Dec 07, 2012 | 29.53 | 29.56 | 29.53 | 29.56 | 2,374 | +0.02(+0.08%) |
Dec 06, 2012 | 29.59 | 29.59 | 29.54 | 29.54 | 848 | +0.10(+0.34%) |
Dec 05, 2012 | 29.44 | 29.44 | 29.44 | 29.44 | 1,908 | -0.04(-0.14%) |
Dec 04, 2012 | 29.38 | 29.48 | 29.38 | 29.48 | 1,484 | -0.23(-0.76%) |
Nov 29, 2012 | 29.71 | 29.71 | 29.71 | 29.71 | 0 | +0.30(+1.01%) |
Nov 28, 2012 | 29.10 | 29.49 | 29.10 | 29.41 | 2,272 | +0.13(+0.44%) |
Nov 27, 2012 | 29.24 | 29.31 | 29.22 | 29.29 | 2,724 | +0.14(+0.47%) |
Nov 26, 2012 | 29.11 | 29.15 | 29.11 | 29.15 | 1,700 | +0.22(+0.75%) |
Nov 21, 2012 | 28.93 | 28.93 | 28.93 | 28.93 | 2,968 | +0.24(+0.85%) |
Nov 20, 2012 | 28.69 | 28.71 | 28.69 | 28.69 | 1,838 | -0.13(-0.45%) |
Nov 19, 2012 | 28.49 | 28.82 | 28.49 | 28.82 | 6,466 | +0.47(+1.66%) |
Nov 16, 2012 | 28.00 | 28.35 | 27.91 | 28.35 | 1,110 | +0.31(+1.10%) |
Nov 15, 2012 | 28.23 | 28.23 | 28.01 | 28.04 | 3,173 | -0.12(-0.43%) |
Nov 14, 2012 | 28.46 | 28.46 | 28.16 | 28.16 | 1,248 | -0.57(-1.99%) |
Nov 13, 2012 | 28.78 | 28.80 | 28.72 | 28.73 | 4,180 | -0.12(-0.43%) |
Nov 12, 2012 | 28.87 | 28.87 | 28.80 | 28.85 | 1,638 | +0.07(+0.24%) |
Nov 09, 2012 | 28.79 | 28.79 | 28.79 | 28.79 | 591 | -0.26(-0.89%) |
Nov 07, 2012 | 29.13 | 29.05 | 29.05 | 29.05 | 9,752 | -0.66(-2.22%) |
Nov 06, 2012 | 29.68 | 29.70 | 29.68 | 29.70 | 657 | -0.13(-0.43%) |
Nov 01, 2012 | 29.83 | 29.83 | 29.83 | 29.83 | 0 | +0.56(+1.90%) |
Oct 31, 2012 | 29.36 | 29.36 | 29.28 | 29.28 | 742 | +0.07(+0.23%) |
Oct 26, 2012 | 29.33 | 29.21 | 29.21 | 29.21 | 3,392 | -0.12(-0.42%) |
Oct 25, 2012 | 29.51 | 29.51 | 29.33 | 29.33 | 2,349 | +0.08(+0.29%) |
Oct 24, 2012 | 29.55 | 29.55 | 29.25 | 29.25 | 2,690 | +0.04(+0.15%) |
Oct 23, 2012 | 29.32 | 29.32 | 28.75 | 29.21 | 1,030 | -0.59(-1.99%) |
Oct 19, 2012 | 29.80 | 29.80 | 29.80 | 29.80 | 233 | -0.51(-1.68%) |
Oct 18, 2012 | 30.31 | 30.31 | 30.31 | 30.31 | 233 | +0.04(+0.12%) |
Oct 17, 2012 | 30.45 | 30.45 | 30.27 | 30.27 | 4,176 | +0.00(+0.02%) |
Oct 16, 2012 | 30.27 | 30.27 | 30.27 | 30.27 | 212 | +0.03(+0.09%) |
Oct 15, 2012 | 29.97 | 30.24 | 29.96 | 30.24 | 7,937 | +0.23(+0.75%) |
Oct 12, 2012 | 30.05 | 30.05 | 29.95 | 30.01 | 22,653 | -0.12(-0.41%) |
Oct 11, 2012 | 30.09 | 30.13 | 30.09 | 30.13 | 947 | +0.18(+0.60%) |
Oct 10, 2012 | 29.96 | 29.96 | 29.94 | 29.96 | 1,060 | -0.15(-0.50%) |
Oct 09, 2012 | 30.16 | 30.17 | 30.08 | 30.10 | 2,321 | -0.49(-1.59%) |
Oct 08, 2012 | 30.64 | 30.65 | 30.58 | 30.59 | 1,812 | -0.27(-0.89%) |
Oct 05, 2012 | 31.07 | 31.07 | 30.87 | 30.87 | 1,200 | -0.01(-0.03%) |
Oct 04, 2012 | 30.74 | 30.89 | 30.74 | 30.88 | 2,160 | +0.00(+0.02%) |
Oct 03, 2012 | 30.71 | 30.89 | 30.71 | 30.87 | 9,521 | +0.14(+0.45%) |
Oct 02, 2012 | 30.76 | 30.76 | 30.73 | 30.73 | 985 | +0.08(+0.27%) |