Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.56 | 31.82 | 31.82 | 31.82 | 3,143 | +0.09(+0.29%) |
Dec 28, 2012 | 31.32 | 31.73 | 31.32 | 31.73 | 1,374 | +0.01(+0.02%) |
Dec 27, 2012 | 31.51 | 31.72 | 31.51 | 31.72 | 611 | -0.11(-0.34%) |
Dec 26, 2012 | 31.98 | 32.04 | 31.75 | 31.83 | 1,818 | -0.19(-0.58%) |
Dec 21, 2012 | 31.83 | 32.02 | 32.02 | 32.02 | 2,600 | -0.59(-1.82%) |
Dec 20, 2012 | 31.51 | 32.61 | 31.51 | 32.61 | 8,004 | +0.24(+0.74%) |
Dec 19, 2012 | 32.34 | 32.61 | 32.34 | 32.37 | 14,492 | -0.01(-0.03%) |
Dec 18, 2012 | 31.96 | 32.38 | 31.96 | 32.38 | 22,511 | +0.67(+2.11%) |
Dec 17, 2012 | 31.78 | 31.78 | 31.71 | 31.71 | 300 | +0.35(+1.12%) |
Dec 14, 2012 | 31.37 | 31.63 | 31.36 | 31.36 | 4,007 | -0.07(-0.22%) |
Dec 13, 2012 | 31.46 | 31.56 | 31.42 | 31.43 | 2,391 | -0.06(-0.19%) |
Dec 12, 2012 | 31.52 | 31.58 | 31.49 | 31.49 | 2,329 | +0.01(+0.03%) |
Dec 11, 2012 | 31.26 | 31.63 | 31.26 | 31.48 | 3,576 | +0.18(+0.58%) |
Dec 10, 2012 | 30.87 | 31.32 | 30.87 | 31.30 | 1,854 | +0.37(+1.19%) |
Dec 07, 2012 | 31.00 | 31.08 | 30.93 | 30.93 | 1,432 | +0.04(+0.13%) |
Dec 06, 2012 | 30.78 | 30.89 | 30.78 | 30.89 | 999 | -0.01(-0.03%) |
Dec 05, 2012 | 30.82 | 30.94 | 30.67 | 30.90 | 2,119 | +0.05(+0.16%) |
Dec 04, 2012 | 31.01 | 31.01 | 30.62 | 30.85 | 1,964 | -0.11(-0.36%) |
Nov 29, 2012 | 30.96 | 30.96 | 30.96 | 30.96 | 0 | +0.17(+0.56%) |
Nov 28, 2012 | 30.41 | 30.79 | 30.41 | 30.79 | 490 | +0.07(+0.23%) |
Nov 27, 2012 | 30.67 | 30.78 | 30.67 | 30.72 | 5,872 | +0.39(+1.28%) |
Nov 26, 2012 | 30.46 | 30.46 | 30.33 | 30.33 | 654 | -0.03(-0.10%) |
Nov 23, 2012 | 30.33 | 30.38 | 30.25 | 30.36 | 734 | +0.28(+0.93%) |
Nov 21, 2012 | 30.03 | 30.18 | 30.03 | 30.08 | 1,286 | +0.11(+0.37%) |
Nov 20, 2012 | 29.88 | 29.97 | 29.80 | 29.97 | 2,616 | +0.22(+0.74%) |
Nov 19, 2012 | 29.65 | 29.75 | 29.65 | 29.75 | 900 | +0.52(+1.78%) |
Nov 16, 2012 | 29.28 | 29.33 | 29.23 | 29.23 | 1,432 | -0.08(-0.27%) |
Nov 15, 2012 | 29.29 | 29.46 | 29.24 | 29.31 | 2,031 | -0.06(-0.21%) |
Nov 14, 2012 | 29.77 | 29.82 | 29.37 | 29.37 | 1,638 | -0.81(-2.68%) |
Nov 13, 2012 | 30.26 | 30.40 | 30.18 | 30.18 | 1,358 | -0.04(-0.13%) |
Nov 12, 2012 | 30.19 | 30.22 | 30.19 | 30.22 | 279 | -0.10(-0.34%) |
Nov 09, 2012 | 30.18 | 30.40 | 30.18 | 30.32 | 3,559 | +0.03(+0.10%) |
Nov 08, 2012 | 30.47 | 30.47 | 30.29 | 30.29 | 6,506 | -0.24(-0.79%) |
Nov 07, 2012 | 30.69 | 30.69 | 30.40 | 30.53 | 9,056 | -0.68(-2.18%) |
Nov 06, 2012 | 30.99 | 31.28 | 30.99 | 31.21 | 2,447 | +0.41(+1.34%) |
Nov 05, 2012 | 30.70 | 30.84 | 30.70 | 30.80 | 1,037 | +0.08(+0.27%) |
Nov 02, 2012 | 30.72 | 30.76 | 30.69 | 30.72 | 2,050 | +0.04(+0.12%) |
Nov 01, 2012 | 30.71 | 30.71 | 30.68 | 30.68 | 222 | +0.43(+1.41%) |
Oct 31, 2012 | 30.21 | 30.25 | 30.03 | 30.25 | 533 | +0.24(+0.81%) |
Oct 26, 2012 | 29.92 | 30.01 | 30.01 | 30.01 | 700 | +0.05(+0.17%) |
Oct 25, 2012 | 29.89 | 30.16 | 29.89 | 29.96 | 1,712 | +0.01(+0.03%) |
Oct 24, 2012 | 29.99 | 29.99 | 29.95 | 29.95 | 1,350 | +0.07(+0.23%) |
Oct 23, 2012 | 29.75 | 29.88 | 29.75 | 29.88 | 593 | -0.22(-0.73%) |
Oct 19, 2012 | 30.32 | 30.32 | 30.10 | 30.10 | 1,456 | -0.41(-1.35%) |
Oct 18, 2012 | 30.45 | 30.62 | 30.45 | 30.51 | 1,264 | +0.04(+0.13%) |
Oct 17, 2012 | 30.44 | 30.47 | 30.37 | 30.47 | 7,497 | +0.27(+0.90%) |
Oct 16, 2012 | 30.20 | 30.25 | 30.20 | 30.20 | 1,504 | +0.29(+0.96%) |
Oct 15, 2012 | 29.82 | 29.95 | 29.82 | 29.91 | 996 | +0.15(+0.52%) |
Oct 12, 2012 | 29.85 | 29.85 | 29.76 | 29.76 | 644 | -0.09(-0.31%) |
Oct 11, 2012 | 29.93 | 29.93 | 29.84 | 29.85 | 800 | +0.17(+0.56%) |
Oct 10, 2012 | 29.62 | 29.69 | 29.62 | 29.69 | 800 | -0.29(-0.98%) |
Oct 09, 2012 | 30.08 | 30.08 | 29.96 | 29.98 | 1,656 | -0.18(-0.61%) |
Oct 08, 2012 | 30.09 | 30.19 | 30.09 | 30.16 | 500 | -0.22(-0.71%) |
Oct 05, 2012 | 30.40 | 30.57 | 30.30 | 30.38 | 1,378 | +0.41(+1.37%) |
Oct 04, 2012 | 30.07 | 30.07 | 29.97 | 29.97 | 254 | -0.02(-0.07%) |
Oct 03, 2012 | 29.86 | 30.01 | 29.85 | 29.99 | 1,661 | +0.25(+0.85%) |
Oct 02, 2012 | 29.85 | 29.85 | 29.73 | 29.74 | 675 | -0.11(-0.38%) |