Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.46 | 34.64 | 33.83 | 34.38 | 168,462 | +0.06(+0.16%) |
Dec 28, 2012 | 34.56 | 35.13 | 34.19 | 34.33 | 120,885 | -0.30(-0.87%) |
Dec 27, 2012 | 35.46 | 35.61 | 33.75 | 34.63 | 123,820 | -0.88(-2.47%) |
Dec 26, 2012 | 34.10 | 36.19 | 34.01 | 35.50 | 240,967 | +1.43(+4.21%) |
Dec 24, 2012 | 34.28 | 34.36 | 33.30 | 34.07 | 61,725 | -0.51(-1.47%) |
Dec 21, 2012 | 33.40 | 34.59 | 32.83 | 34.58 | 459,709 | +1.34(+4.03%) |
Dec 20, 2012 | 33.01 | 33.28 | 32.68 | 33.24 | 116,081 | +0.25(+0.74%) |
Dec 19, 2012 | 33.84 | 33.84 | 32.86 | 33.00 | 113,971 | -0.85(-2.51%) |
Dec 18, 2012 | 33.61 | 34.06 | 32.74 | 33.84 | 72,513 | +0.19(+0.56%) |
Dec 17, 2012 | 33.60 | 34.07 | 33.35 | 33.66 | 75,405 | +0.05(+0.14%) |
Dec 14, 2012 | 33.27 | 34.34 | 33.27 | 33.61 | 47,448 | +0.22(+0.65%) |
Dec 13, 2012 | 33.67 | 34.24 | 33.32 | 33.39 | 41,023 | -0.31(-0.92%) |
Dec 12, 2012 | 34.24 | 34.33 | 33.50 | 33.70 | 92,947 | -0.42(-1.24%) |
Dec 11, 2012 | 33.94 | 34.21 | 33.51 | 34.13 | 63,795 | +0.48(+1.42%) |
Dec 10, 2012 | 33.33 | 33.90 | 33.33 | 33.65 | 57,203 | +0.21(+0.62%) |
Dec 07, 2012 | 33.41 | 33.66 | 33.06 | 33.44 | 65,333 | +0.13(+0.39%) |
Dec 06, 2012 | 33.26 | 33.91 | 33.06 | 33.31 | 50,399 | -0.06(-0.17%) |
Dec 05, 2012 | 33.60 | 33.76 | 32.72 | 33.37 | 71,683 | -0.04(-0.11%) |
Dec 04, 2012 | 33.47 | 33.87 | 32.58 | 33.41 | 97,216 | -0.11(-0.34%) |
Nov 30, 2012 | 33.75 | 34.05 | 33.41 | 33.52 | 93,816 | -0.22(-0.64%) |
Nov 29, 2012 | 33.29 | 33.75 | 32.81 | 33.73 | 77,655 | +0.70(+2.13%) |
Nov 28, 2012 | 32.95 | 33.35 | 32.65 | 33.03 | 75,179 | -0.17(-0.51%) |
Nov 27, 2012 | 32.94 | 33.57 | 32.59 | 33.20 | 107,616 | +0.21(+0.63%) |
Nov 26, 2012 | 31.78 | 32.99 | 31.61 | 32.99 | 92,305 | +1.12(+3.50%) |
Nov 23, 2012 | 31.71 | 31.88 | 31.31 | 31.88 | 34,744 | +0.27(+0.86%) |
Nov 21, 2012 | 31.60 | 31.84 | 31.31 | 31.61 | 23,403 | +0.00(+0.00%) |
Nov 20, 2012 | 31.19 | 31.85 | 29.70 | 31.61 | 76,107 | +0.20(+0.63%) |
Nov 19, 2012 | 30.93 | 31.48 | 30.59 | 31.41 | 94,856 | +0.65(+2.10%) |
Nov 16, 2012 | 30.03 | 30.95 | 29.73 | 30.76 | 165,810 | +0.57(+1.89%) |
Nov 15, 2012 | 29.66 | 30.19 | 29.28 | 30.19 | 73,119 | +0.41(+1.39%) |
Nov 14, 2012 | 30.53 | 30.53 | 29.55 | 29.78 | 61,389 | -0.57(-1.88%) |
Nov 13, 2012 | 30.66 | 31.27 | 30.28 | 30.35 | 38,149 | -0.51(-1.64%) |
Nov 12, 2012 | 30.47 | 31.17 | 30.30 | 30.86 | 94,035 | +0.52(+1.70%) |
Nov 09, 2012 | 29.46 | 30.55 | 29.46 | 30.34 | 80,871 | +0.67(+2.24%) |
Nov 08, 2012 | 30.63 | 30.74 | 29.67 | 29.67 | 86,257 | -1.08(-3.51%) |
Nov 07, 2012 | 30.83 | 30.97 | 30.13 | 30.75 | 90,124 | -0.48(-1.53%) |
Nov 06, 2012 | 29.69 | 31.25 | 29.58 | 31.23 | 102,444 | +1.55(+5.21%) |
Nov 05, 2012 | 31.42 | 31.42 | 29.30 | 29.68 | 189,198 | -1.63(-5.21%) |
Nov 02, 2012 | 33.39 | 33.75 | 31.17 | 31.31 | 80,356 | -1.87(-5.62%) |
Nov 01, 2012 | 32.78 | 33.41 | 32.65 | 33.18 | 91,696 | +0.52(+1.61%) |
Oct 31, 2012 | 32.46 | 32.74 | 31.96 | 32.66 | 52,085 | +0.11(+0.35%) |
Oct 26, 2012 | 32.89 | 32.54 | 32.54 | 32.54 | 53,116 | -0.31(-0.94%) |
Oct 25, 2012 | 32.84 | 32.88 | 32.29 | 32.85 | 37,566 | +0.27(+0.83%) |
Oct 24, 2012 | 33.05 | 33.05 | 32.42 | 32.58 | 30,123 | -0.23(-0.69%) |
Oct 23, 2012 | 32.34 | 33.08 | 32.06 | 32.81 | 36,763 | +0.68(+2.10%) |
Oct 19, 2012 | 33.17 | 33.20 | 31.93 | 32.13 | 86,447 | -1.32(-3.95%) |
Oct 18, 2012 | 33.14 | 33.67 | 32.90 | 33.45 | 50,293 | +0.26(+0.79%) |
Oct 17, 2012 | 32.81 | 33.23 | 32.67 | 33.19 | 82,270 | +0.38(+1.14%) |
Oct 16, 2012 | 32.80 | 32.97 | 32.35 | 32.81 | 104,909 | +0.02(+0.06%) |
Oct 15, 2012 | 32.81 | 33.09 | 32.18 | 32.80 | 114,281 | +0.08(+0.23%) |
Oct 12, 2012 | 33.57 | 33.72 | 32.48 | 32.72 | 152,356 | -0.86(-2.57%) |
Oct 11, 2012 | 34.16 | 34.40 | 33.56 | 33.58 | 88,141 | -0.40(-1.19%) |
Oct 10, 2012 | 34.21 | 34.39 | 33.87 | 33.99 | 63,856 | -0.35(-1.01%) |
Oct 09, 2012 | 35.24 | 35.24 | 34.26 | 34.33 | 44,370 | -0.88(-2.50%) |
Oct 08, 2012 | 35.19 | 35.49 | 34.93 | 35.22 | 41,121 | -0.15(-0.42%) |
Oct 05, 2012 | 35.49 | 36.04 | 35.25 | 35.37 | 45,877 | -0.07(-0.19%) |
Oct 04, 2012 | 35.71 | 35.81 | 35.28 | 35.43 | 50,312 | -0.15(-0.42%) |
Oct 03, 2012 | 35.39 | 35.70 | 35.06 | 35.58 | 83,340 | +0.21(+0.58%) |
Oct 02, 2012 | 35.30 | 35.45 | 34.60 | 35.37 | 81,371 | +0.16(+0.45%) |