Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.93 | 33.84 | 32.78 | 33.73 | 190,317 | +0.74(+2.26%) |
Dec 28, 2012 | 32.89 | 33.22 | 32.85 | 32.99 | 326,059 | -0.19(-0.57%) |
Dec 27, 2012 | 33.19 | 33.29 | 32.59 | 33.18 | 237,825 | -0.06(-0.19%) |
Dec 26, 2012 | 33.52 | 33.52 | 32.76 | 33.24 | 462,344 | -0.26(-0.78%) |
Dec 24, 2012 | 33.55 | 33.55 | 33.11 | 33.50 | 103,223 | -0.07(-0.21%) |
Dec 21, 2012 | 33.30 | 33.82 | 33.02 | 33.57 | 1,115,990 | -0.08(-0.24%) |
Dec 20, 2012 | 33.41 | 33.78 | 32.99 | 33.65 | 544,033 | +0.22(+0.67%) |
Dec 19, 2012 | 33.08 | 33.50 | 32.85 | 33.43 | 590,429 | +0.42(+1.28%) |
Dec 18, 2012 | 32.06 | 33.03 | 31.92 | 33.01 | 452,476 | +1.07(+3.34%) |
Dec 17, 2012 | 31.82 | 32.05 | 31.49 | 31.94 | 306,753 | +0.10(+0.31%) |
Dec 14, 2012 | 31.79 | 32.17 | 31.56 | 31.84 | 255,068 | +0.03(+0.08%) |
Dec 13, 2012 | 31.82 | 32.05 | 31.56 | 31.82 | 240,656 | -0.01(-0.03%) |
Dec 12, 2012 | 32.18 | 32.34 | 31.69 | 31.82 | 462,135 | -0.16(-0.50%) |
Dec 11, 2012 | 32.05 | 32.28 | 31.83 | 31.99 | 428,173 | +0.03(+0.08%) |
Dec 10, 2012 | 31.40 | 31.97 | 31.04 | 31.96 | 325,083 | +0.55(+1.74%) |
Dec 07, 2012 | 30.88 | 31.41 | 30.70 | 31.41 | 219,293 | +0.61(+1.98%) |
Dec 06, 2012 | 30.64 | 30.91 | 30.32 | 30.80 | 345,494 | +0.06(+0.20%) |
Dec 05, 2012 | 30.74 | 30.92 | 30.36 | 30.74 | 255,060 | +0.11(+0.35%) |
Dec 04, 2012 | 31.10 | 31.42 | 30.35 | 30.63 | 292,782 | -0.60(-1.92%) |
Nov 30, 2012 | 31.38 | 31.38 | 31.04 | 31.23 | 554,478 | -0.13(-0.40%) |
Nov 29, 2012 | 31.13 | 31.44 | 30.79 | 31.36 | 216,347 | +0.48(+1.57%) |
Nov 28, 2012 | 30.62 | 30.88 | 30.27 | 30.87 | 315,713 | +0.03(+0.09%) |
Nov 27, 2012 | 30.14 | 31.08 | 30.13 | 30.85 | 354,116 | +0.73(+2.41%) |
Nov 26, 2012 | 30.24 | 30.40 | 29.85 | 30.12 | 288,345 | -0.32(-1.06%) |
Nov 23, 2012 | 30.40 | 30.80 | 30.09 | 30.44 | 163,528 | +0.09(+0.30%) |
Nov 21, 2012 | 29.75 | 30.57 | 29.47 | 30.35 | 366,401 | +0.71(+2.39%) |
Nov 20, 2012 | 29.30 | 29.67 | 29.05 | 29.65 | 310,112 | +0.18(+0.61%) |
Nov 19, 2012 | 28.79 | 29.47 | 28.79 | 29.47 | 449,777 | +0.98(+3.43%) |
Nov 16, 2012 | 28.46 | 28.60 | 27.85 | 28.49 | 479,908 | -0.14(-0.50%) |
Nov 15, 2012 | 28.96 | 29.22 | 28.47 | 28.63 | 420,043 | -0.42(-1.45%) |
Nov 14, 2012 | 29.52 | 29.77 | 29.01 | 29.05 | 500,846 | -0.41(-1.40%) |
Nov 13, 2012 | 30.41 | 30.56 | 29.45 | 29.47 | 595,371 | -0.98(-3.21%) |
Nov 12, 2012 | 30.74 | 30.85 | 30.28 | 30.44 | 289,284 | -0.24(-0.79%) |
Nov 09, 2012 | 29.91 | 30.87 | 29.87 | 30.69 | 439,368 | +0.54(+1.78%) |
Nov 08, 2012 | 30.38 | 30.54 | 30.14 | 30.15 | 515,365 | -0.21(-0.68%) |
Nov 07, 2012 | 30.42 | 30.69 | 30.21 | 30.35 | 638,302 | -0.82(-2.65%) |
Nov 06, 2012 | 29.22 | 31.66 | 29.14 | 31.18 | 1,099,388 | -0.86(-2.69%) |
Nov 05, 2012 | 31.14 | 32.16 | 31.04 | 32.04 | 458,198 | +0.67(+2.14%) |
Nov 02, 2012 | 31.67 | 31.86 | 31.06 | 31.37 | 506,814 | -0.25(-0.79%) |
Nov 01, 2012 | 31.02 | 31.70 | 30.50 | 31.62 | 658,525 | +0.71(+2.29%) |
Oct 31, 2012 | 30.26 | 31.21 | 30.09 | 30.91 | 369,486 | +1.17(+3.92%) |
Oct 26, 2012 | 29.55 | 29.74 | 29.74 | 29.74 | 277,198 | +0.14(+0.48%) |
Oct 25, 2012 | 29.34 | 29.95 | 29.30 | 29.60 | 248,547 | +0.61(+2.10%) |
Oct 24, 2012 | 28.94 | 29.03 | 28.53 | 28.99 | 280,496 | +0.19(+0.65%) |
Oct 23, 2012 | 28.70 | 29.01 | 28.37 | 28.80 | 287,556 | -0.48(-1.65%) |
Oct 19, 2012 | 29.60 | 29.86 | 29.14 | 29.29 | 249,775 | -0.56(-1.86%) |
Oct 18, 2012 | 29.87 | 30.07 | 29.57 | 29.84 | 239,669 | -0.02(-0.06%) |
Oct 17, 2012 | 29.59 | 30.08 | 29.58 | 29.86 | 208,890 | +0.28(+0.94%) |
Oct 16, 2012 | 29.66 | 29.77 | 29.46 | 29.58 | 135,131 | +0.03(+0.09%) |
Oct 15, 2012 | 29.05 | 29.58 | 28.65 | 29.56 | 359,193 | +0.54(+1.85%) |
Oct 12, 2012 | 29.58 | 29.63 | 29.00 | 29.02 | 387,630 | -0.54(-1.82%) |
Oct 11, 2012 | 29.70 | 29.81 | 29.43 | 29.56 | 648,788 | +0.10(+0.34%) |
Oct 10, 2012 | 30.91 | 30.91 | 29.22 | 29.46 | 798,857 | -1.49(-4.81%) |
Oct 09, 2012 | 31.76 | 31.91 | 30.94 | 30.95 | 295,527 | -0.81(-2.54%) |
Oct 08, 2012 | 31.42 | 31.89 | 31.21 | 31.75 | 231,450 | +0.20(+0.62%) |
Oct 05, 2012 | 31.99 | 32.32 | 31.46 | 31.56 | 327,911 | -0.30(-0.96%) |
Oct 04, 2012 | 31.61 | 31.95 | 30.26 | 31.86 | 939,986 | -0.48(-1.50%) |
Oct 03, 2012 | 32.29 | 32.68 | 31.92 | 32.34 | 292,717 | +0.06(+0.19%) |
Oct 02, 2012 | 31.98 | 32.43 | 31.77 | 32.28 | 480,189 | +0.44(+1.38%) |