Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 33.05 | 33.55 | 32.71 | 33.50 | 194,833 | +0.54(+1.63%) |
Dec 28, 2012 | 33.02 | 33.43 | 32.92 | 32.96 | 106,115 | -0.25(-0.76%) |
Dec 27, 2012 | 33.27 | 33.41 | 32.80 | 33.21 | 161,212 | -0.11(-0.33%) |
Dec 26, 2012 | 33.58 | 33.65 | 33.26 | 33.32 | 169,452 | -0.28(-0.85%) |
Dec 24, 2012 | 33.73 | 33.89 | 33.22 | 33.61 | 148,448 | -0.32(-0.93%) |
Dec 21, 2012 | 33.69 | 33.96 | 33.38 | 33.92 | 738,589 | +0.07(+0.21%) |
Dec 20, 2012 | 33.72 | 34.05 | 33.64 | 33.85 | 274,509 | +0.17(+0.52%) |
Dec 19, 2012 | 33.61 | 34.19 | 33.55 | 33.68 | 187,983 | -0.01(-0.02%) |
Dec 18, 2012 | 33.24 | 33.70 | 33.16 | 33.69 | 164,434 | +0.44(+1.33%) |
Dec 17, 2012 | 33.04 | 33.36 | 33.01 | 33.24 | 238,716 | +0.22(+0.67%) |
Dec 14, 2012 | 33.05 | 33.39 | 32.87 | 33.02 | 174,611 | -0.13(-0.38%) |
Dec 13, 2012 | 33.07 | 33.98 | 32.76 | 33.15 | 404,375 | +0.02(+0.07%) |
Dec 12, 2012 | 33.62 | 33.80 | 33.09 | 33.13 | 148,848 | -0.35(-1.04%) |
Dec 11, 2012 | 33.51 | 33.69 | 33.32 | 33.47 | 376,342 | +0.19(+0.57%) |
Dec 10, 2012 | 33.25 | 33.44 | 32.90 | 33.28 | 88,233 | +0.11(+0.33%) |
Dec 07, 2012 | 33.48 | 33.48 | 33.13 | 33.17 | 95,888 | -0.23(-0.69%) |
Dec 06, 2012 | 33.47 | 33.73 | 33.25 | 33.40 | 77,493 | -0.12(-0.35%) |
Dec 05, 2012 | 33.40 | 33.73 | 33.10 | 33.52 | 144,685 | +0.14(+0.43%) |
Dec 04, 2012 | 33.28 | 33.47 | 32.80 | 33.38 | 202,691 | +0.25(+0.76%) |
Nov 30, 2012 | 32.99 | 33.13 | 32.79 | 33.13 | 294,013 | +0.24(+0.72%) |
Nov 29, 2012 | 32.68 | 33.05 | 32.56 | 32.89 | 121,688 | +0.32(+0.97%) |
Nov 28, 2012 | 32.60 | 32.74 | 32.16 | 32.57 | 205,939 | -0.05(-0.15%) |
Nov 27, 2012 | 32.79 | 33.03 | 32.58 | 32.62 | 129,364 | -0.28(-0.84%) |
Nov 26, 2012 | 32.18 | 32.90 | 32.14 | 32.90 | 164,029 | +0.69(+2.13%) |
Nov 23, 2012 | 32.20 | 32.54 | 31.99 | 32.21 | 77,696 | +0.05(+0.15%) |
Nov 21, 2012 | 32.19 | 32.40 | 31.93 | 32.16 | 74,921 | -0.06(-0.17%) |
Nov 20, 2012 | 32.12 | 32.24 | 31.83 | 32.22 | 127,462 | +0.06(+0.17%) |
Nov 19, 2012 | 31.87 | 32.17 | 31.65 | 32.16 | 189,368 | +0.40(+1.27%) |
Nov 16, 2012 | 31.14 | 31.89 | 30.81 | 31.76 | 331,949 | +0.54(+1.75%) |
Nov 15, 2012 | 31.57 | 31.83 | 30.92 | 31.21 | 216,670 | -0.46(-1.45%) |
Nov 14, 2012 | 32.31 | 32.31 | 31.59 | 31.67 | 189,775 | -0.48(-1.50%) |
Nov 13, 2012 | 32.10 | 32.57 | 32.04 | 32.15 | 146,366 | -0.33(-1.02%) |
Nov 12, 2012 | 32.97 | 33.04 | 32.37 | 32.49 | 71,235 | -0.39(-1.20%) |
Nov 09, 2012 | 32.32 | 33.09 | 32.11 | 32.88 | 149,144 | +0.14(+0.43%) |
Nov 08, 2012 | 32.95 | 33.38 | 32.70 | 32.74 | 221,709 | -0.32(-0.96%) |
Nov 07, 2012 | 34.07 | 35.38 | 32.96 | 33.05 | 241,208 | -1.02(-2.99%) |
Nov 06, 2012 | 33.56 | 34.21 | 33.45 | 34.07 | 145,431 | +0.52(+1.55%) |
Nov 05, 2012 | 32.48 | 34.11 | 32.16 | 33.55 | 147,744 | -0.27(-0.79%) |
Nov 02, 2012 | 34.48 | 34.65 | 33.82 | 33.82 | 232,660 | -0.42(-1.22%) |
Nov 01, 2012 | 34.45 | 34.65 | 34.11 | 34.24 | 269,645 | -0.09(-0.28%) |
Oct 31, 2012 | 34.52 | 34.90 | 34.13 | 34.33 | 209,153 | -0.28(-0.82%) |
Oct 26, 2012 | 34.73 | 34.62 | 34.62 | 34.62 | 77,989 | -0.17(-0.50%) |
Oct 25, 2012 | 34.70 | 34.80 | 34.35 | 34.79 | 77,160 | +0.28(+0.80%) |
Oct 24, 2012 | 34.39 | 34.62 | 34.22 | 34.52 | 99,337 | +0.13(+0.39%) |
Oct 23, 2012 | 34.40 | 34.45 | 34.03 | 34.38 | 149,781 | -0.38(-1.09%) |
Oct 19, 2012 | 34.85 | 34.99 | 34.60 | 34.76 | 213,812 | -0.26(-0.74%) |
Oct 18, 2012 | 35.12 | 35.24 | 34.86 | 35.02 | 134,903 | -0.30(-0.85%) |
Oct 17, 2012 | 34.66 | 35.34 | 34.53 | 35.32 | 118,411 | +0.57(+1.64%) |
Oct 16, 2012 | 34.60 | 34.81 | 34.49 | 34.75 | 105,523 | +0.23(+0.66%) |
Oct 15, 2012 | 34.52 | 34.75 | 34.36 | 34.52 | 124,787 | -0.03(-0.09%) |
Oct 12, 2012 | 34.37 | 34.67 | 34.32 | 34.56 | 154,486 | +0.14(+0.41%) |
Oct 11, 2012 | 34.65 | 34.81 | 34.41 | 34.41 | 147,501 | -0.14(-0.41%) |
Oct 10, 2012 | 34.90 | 34.90 | 34.44 | 34.56 | 220,695 | -0.27(-0.77%) |
Oct 09, 2012 | 34.87 | 35.12 | 34.61 | 34.82 | 104,678 | -0.12(-0.34%) |
Oct 08, 2012 | 34.63 | 35.08 | 34.41 | 34.94 | 130,357 | +0.19(+0.55%) |
Oct 05, 2012 | 34.82 | 35.41 | 34.67 | 34.75 | 158,161 | -0.06(-0.18%) |
Oct 04, 2012 | 34.72 | 34.88 | 34.41 | 34.82 | 174,907 | +0.23(+0.66%) |
Oct 03, 2012 | 34.63 | 34.89 | 34.46 | 34.59 | 106,375 | -0.06(-0.16%) |
Oct 02, 2012 | 34.55 | 34.74 | 34.36 | 34.64 | 99,566 | +0.09(+0.27%) |