Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 33.32 | 33.83 | 32.98 | 33.77 | 193,240 | +0.54(+1.63%) |
Dec 28, 2012 | 33.29 | 33.70 | 33.19 | 33.23 | 105,248 | -0.25(-0.76%) |
Dec 27, 2012 | 33.54 | 33.69 | 33.07 | 33.49 | 159,894 | -0.11(-0.33%) |
Dec 26, 2012 | 33.85 | 33.92 | 33.53 | 33.60 | 168,066 | -0.29(-0.85%) |
Dec 24, 2012 | 34.01 | 34.17 | 33.49 | 33.88 | 147,234 | -0.32(-0.93%) |
Dec 21, 2012 | 33.96 | 34.24 | 33.65 | 34.20 | 732,551 | +0.07(+0.21%) |
Dec 20, 2012 | 34.00 | 34.33 | 33.92 | 34.13 | 272,265 | +0.18(+0.52%) |
Dec 19, 2012 | 33.88 | 34.47 | 33.83 | 33.96 | 186,446 | -0.01(-0.02%) |
Dec 18, 2012 | 33.51 | 33.98 | 33.43 | 33.96 | 163,090 | +0.45(+1.33%) |
Dec 17, 2012 | 33.31 | 33.63 | 33.28 | 33.52 | 236,764 | +0.22(+0.67%) |
Dec 14, 2012 | 33.32 | 33.67 | 33.14 | 33.30 | 173,183 | -0.13(-0.38%) |
Dec 13, 2012 | 33.34 | 34.26 | 33.03 | 33.42 | 401,069 | +0.02(+0.07%) |
Dec 12, 2012 | 33.90 | 34.08 | 33.36 | 33.40 | 147,631 | -0.35(-1.04%) |
Dec 11, 2012 | 33.79 | 33.96 | 33.59 | 33.75 | 373,265 | +0.19(+0.57%) |
Dec 10, 2012 | 33.53 | 33.72 | 33.18 | 33.56 | 87,512 | +0.11(+0.33%) |
Dec 07, 2012 | 33.76 | 33.76 | 33.41 | 33.45 | 95,104 | -0.23(-0.69%) |
Dec 06, 2012 | 33.74 | 34.01 | 33.53 | 33.68 | 76,860 | -0.12(-0.35%) |
Dec 05, 2012 | 33.68 | 34.00 | 33.38 | 33.80 | 143,502 | +0.14(+0.43%) |
Dec 04, 2012 | 33.56 | 33.75 | 33.07 | 33.65 | 201,034 | +0.25(+0.76%) |
Nov 30, 2012 | 33.26 | 33.40 | 33.06 | 33.40 | 291,609 | +0.24(+0.72%) |
Nov 29, 2012 | 32.95 | 33.32 | 32.83 | 33.16 | 120,693 | +0.32(+0.97%) |
Nov 28, 2012 | 32.87 | 33.01 | 32.43 | 32.84 | 204,255 | -0.05(-0.15%) |
Nov 27, 2012 | 33.06 | 33.30 | 32.85 | 32.89 | 128,307 | -0.28(-0.84%) |
Nov 26, 2012 | 32.44 | 33.18 | 32.40 | 33.17 | 162,688 | +0.69(+2.13%) |
Nov 23, 2012 | 32.47 | 32.81 | 32.25 | 32.48 | 77,061 | +0.05(+0.15%) |
Nov 21, 2012 | 32.45 | 32.67 | 32.20 | 32.43 | 74,308 | -0.06(-0.17%) |
Nov 20, 2012 | 32.39 | 32.51 | 32.09 | 32.48 | 126,420 | +0.06(+0.17%) |
Nov 19, 2012 | 32.13 | 32.44 | 31.91 | 32.43 | 187,820 | +0.41(+1.27%) |
Nov 16, 2012 | 31.40 | 32.16 | 31.07 | 32.02 | 329,236 | +0.55(+1.75%) |
Nov 15, 2012 | 31.83 | 32.09 | 31.18 | 31.47 | 214,899 | -0.46(-1.45%) |
Nov 14, 2012 | 32.58 | 32.58 | 31.85 | 31.93 | 188,223 | -0.49(-1.50%) |
Nov 13, 2012 | 32.36 | 32.84 | 32.31 | 32.42 | 145,170 | -0.33(-1.02%) |
Nov 12, 2012 | 33.24 | 33.31 | 32.63 | 32.75 | 70,653 | -0.40(-1.20%) |
Nov 09, 2012 | 32.59 | 33.37 | 32.37 | 33.15 | 147,925 | +0.14(+0.43%) |
Nov 08, 2012 | 33.22 | 33.65 | 32.97 | 33.01 | 219,896 | -0.32(-0.96%) |
Nov 07, 2012 | 34.35 | 35.67 | 33.23 | 33.33 | 239,236 | -1.03(-2.99%) |
Nov 06, 2012 | 33.84 | 34.49 | 33.73 | 34.35 | 144,242 | +0.53(+1.55%) |
Nov 05, 2012 | 32.75 | 34.39 | 32.43 | 33.83 | 146,536 | -0.27(-0.79%) |
Nov 02, 2012 | 34.77 | 34.94 | 34.10 | 34.10 | 230,758 | -0.42(-1.22%) |
Nov 01, 2012 | 34.74 | 34.94 | 34.39 | 34.52 | 267,440 | -0.10(-0.28%) |
Oct 31, 2012 | 34.81 | 35.19 | 34.41 | 34.62 | 207,443 | -0.29(-0.82%) |
Oct 26, 2012 | 35.02 | 34.90 | 34.90 | 34.90 | 77,352 | -0.18(-0.50%) |
Oct 25, 2012 | 34.98 | 35.09 | 34.63 | 35.08 | 76,529 | +0.28(+0.80%) |
Oct 24, 2012 | 34.67 | 34.90 | 34.51 | 34.80 | 98,525 | +0.14(+0.39%) |
Oct 23, 2012 | 34.68 | 34.73 | 34.31 | 34.67 | 148,556 | -0.38(-1.09%) |
Oct 19, 2012 | 35.14 | 35.27 | 34.89 | 35.05 | 212,064 | -0.26(-0.74%) |
Oct 18, 2012 | 35.41 | 35.53 | 35.15 | 35.31 | 133,800 | -0.30(-0.85%) |
Oct 17, 2012 | 34.94 | 35.63 | 34.82 | 35.61 | 117,443 | +0.57(+1.64%) |
Oct 16, 2012 | 34.88 | 35.10 | 34.78 | 35.04 | 104,660 | +0.23(+0.66%) |
Oct 15, 2012 | 34.80 | 35.04 | 34.64 | 34.81 | 123,767 | -0.03(-0.09%) |
Oct 12, 2012 | 34.65 | 34.95 | 34.60 | 34.84 | 153,223 | +0.14(+0.41%) |
Oct 11, 2012 | 34.94 | 35.10 | 34.69 | 34.70 | 146,295 | -0.14(-0.41%) |
Oct 10, 2012 | 35.19 | 35.19 | 34.72 | 34.84 | 218,890 | -0.27(-0.77%) |
Oct 09, 2012 | 35.16 | 35.41 | 34.90 | 35.11 | 103,822 | -0.12(-0.34%) |
Oct 08, 2012 | 34.91 | 35.37 | 34.69 | 35.23 | 129,291 | +0.19(+0.55%) |
Oct 05, 2012 | 35.10 | 35.70 | 34.96 | 35.04 | 156,868 | -0.06(-0.18%) |
Oct 04, 2012 | 35.01 | 35.17 | 34.69 | 35.10 | 173,477 | +0.23(+0.66%) |
Oct 03, 2012 | 34.91 | 35.17 | 34.74 | 34.87 | 105,505 | -0.06(-0.16%) |
Oct 02, 2012 | 34.83 | 35.02 | 34.65 | 34.93 | 98,752 | +0.10(+0.27%) |