Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.38 | 34.38 | 33.99 | 34.02 | 5,472 | -0.54(-1.56%) |
Dec 28, 2012 | 34.45 | 34.55 | 34.44 | 34.55 | 2,775 | +0.22(+0.65%) |
Dec 27, 2012 | 34.04 | 34.48 | 34.04 | 34.33 | 4,793 | +0.23(+0.67%) |
Dec 26, 2012 | 34.02 | 34.11 | 34.02 | 34.10 | 1,009 | +0.21(+0.61%) |
Dec 24, 2012 | 33.91 | 33.91 | 33.90 | 33.90 | 3,027 | -0.18(-0.52%) |
Dec 21, 2012 | 34.08 | 34.08 | 34.08 | 34.08 | 252 | +0.42(+1.24%) |
Dec 19, 2012 | 33.76 | 33.66 | 33.66 | 33.66 | 18,165 | +0.12(+0.34%) |
Dec 18, 2012 | 33.50 | 33.54 | 33.50 | 33.54 | 2,522 | -0.41(-1.20%) |
Dec 17, 2012 | 34.31 | 34.32 | 33.93 | 33.95 | 14,779 | -0.53(-1.54%) |
Dec 14, 2012 | 34.39 | 34.48 | 34.39 | 34.48 | 5,298 | +0.21(+0.61%) |
Dec 13, 2012 | 34.35 | 34.35 | 34.23 | 34.27 | 23,211 | -0.59(-1.71%) |
Dec 11, 2012 | 34.87 | 34.87 | 34.87 | 34.87 | 504 | -0.25(-0.70%) |
Dec 10, 2012 | 34.99 | 35.11 | 34.99 | 35.11 | 1,185 | +0.09(+0.26%) |
Dec 07, 2012 | 35.00 | 35.03 | 35.00 | 35.02 | 1,185 | -0.22(-0.62%) |
Dec 05, 2012 | 35.24 | 35.24 | 35.24 | 35.24 | 0 | +0.12(+0.33%) |
Dec 04, 2012 | 35.09 | 35.13 | 35.08 | 35.13 | 6,055 | +0.09(+0.25%) |
Nov 30, 2012 | 35.15 | 35.15 | 34.97 | 35.04 | 107,149 | -0.04(-0.11%) |
Nov 29, 2012 | 34.93 | 35.08 | 34.91 | 35.08 | 7,821 | +0.13(+0.36%) |
Nov 28, 2012 | 35.07 | 35.07 | 34.95 | 34.95 | 17,660 | +0.27(+0.78%) |
Nov 27, 2012 | 34.68 | 34.68 | 34.68 | 34.68 | 252 | +0.11(+0.31%) |
Nov 26, 2012 | 34.65 | 34.67 | 34.57 | 34.57 | 19,174 | +0.18(+0.53%) |
Nov 23, 2012 | 34.39 | 34.41 | 34.39 | 34.39 | 6,055 | -0.08(-0.23%) |
Nov 21, 2012 | 34.45 | 34.49 | 34.45 | 34.47 | 2,780 | -0.27(-0.78%) |
Nov 20, 2012 | 34.74 | 34.74 | 34.74 | 34.74 | 605 | -0.30(-0.85%) |
Nov 19, 2012 | 34.97 | 35.05 | 34.97 | 35.04 | 5,045 | -0.21(-0.60%) |
Nov 16, 2012 | 35.25 | 35.25 | 35.25 | 35.25 | 252 | +0.03(+0.08%) |
Nov 15, 2012 | 35.13 | 35.22 | 35.09 | 35.22 | 6,736 | +0.11(+0.33%) |
Nov 14, 2012 | 34.91 | 35.15 | 34.91 | 35.11 | 9,637 | -0.04(-0.11%) |
Nov 13, 2012 | 35.14 | 35.14 | 35.13 | 35.14 | 4,793 | +0.12(+0.36%) |
Nov 12, 2012 | 35.02 | 35.02 | 34.96 | 35.02 | 1,009 | +0.19(+0.54%) |
Nov 09, 2012 | 34.96 | 34.96 | 34.83 | 34.83 | 2,068 | -0.06(-0.18%) |
Nov 08, 2012 | 34.51 | 34.90 | 34.50 | 34.90 | 17,519 | +0.38(+1.11%) |
Nov 07, 2012 | 34.56 | 34.61 | 34.48 | 34.51 | 20,004 | +0.59(+1.74%) |
Nov 06, 2012 | 34.04 | 34.04 | 33.92 | 33.92 | 14,400 | -0.23(-0.67%) |
Nov 05, 2012 | 34.20 | 34.20 | 34.15 | 34.15 | 10,351 | +0.28(+0.83%) |
Nov 02, 2012 | 33.55 | 33.87 | 33.55 | 33.87 | 1,766 | -0.00(-0.01%) |
Nov 01, 2012 | 33.90 | 33.90 | 33.87 | 33.87 | 5,545 | -0.17(-0.50%) |
Oct 31, 2012 | 34.04 | 34.06 | 34.04 | 34.04 | 1,009 | +0.42(+1.25%) |
Oct 26, 2012 | 33.56 | 33.62 | 33.62 | 33.62 | 4,036 | +0.48(+1.46%) |
Oct 25, 2012 | 32.86 | 33.20 | 32.81 | 33.14 | 7,568 | -0.31(-0.91%) |
Oct 24, 2012 | 33.34 | 33.49 | 33.30 | 33.45 | 3,173 | -0.11(-0.32%) |
Oct 23, 2012 | 33.39 | 33.55 | 33.39 | 33.55 | 12,458 | +0.14(+0.43%) |
Oct 19, 2012 | 33.43 | 33.46 | 33.39 | 33.41 | 28,479 | +0.37(+1.13%) |
Oct 18, 2012 | 33.35 | 33.35 | 33.02 | 33.04 | 1,488 | -0.18(-0.54%) |
Oct 17, 2012 | 33.51 | 33.51 | 33.21 | 33.22 | 5,088 | -0.66(-1.94%) |
Oct 16, 2012 | 33.97 | 34.00 | 33.85 | 33.87 | 4,793 | -0.46(-1.33%) |
Oct 15, 2012 | 34.32 | 34.33 | 34.32 | 34.33 | 756 | +0.02(+0.05%) |
Oct 12, 2012 | 34.34 | 34.46 | 34.31 | 34.31 | 18,932 | +0.20(+0.58%) |
Oct 10, 2012 | 33.80 | 34.11 | 34.11 | 34.11 | 19,678 | +0.14(+0.41%) |
Oct 09, 2012 | 33.98 | 33.98 | 33.98 | 33.98 | 10,018 | -0.15(-0.44%) |
Oct 08, 2012 | 34.07 | 34.13 | 34.07 | 34.13 | 6,811 | +0.29(+0.84%) |
Oct 05, 2012 | 33.88 | 33.95 | 33.84 | 33.84 | 13,217 | -0.49(-1.43%) |
Oct 04, 2012 | 34.45 | 34.49 | 34.33 | 34.33 | 39,357 | -0.25(-0.71%) |
Oct 03, 2012 | 34.56 | 34.58 | 34.56 | 34.58 | 504 | -0.08(-0.22%) |