Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.64 | 31.28 | 30.62 | 31.21 | 1,209,484 | +0.52(+1.69%) |
Dec 28, 2012 | 30.47 | 30.89 | 30.39 | 30.69 | 1,353,957 | -0.01(-0.03%) |
Dec 27, 2012 | 30.98 | 31.07 | 30.15 | 30.70 | 996,542 | -0.14(-0.45%) |
Dec 26, 2012 | 31.50 | 31.70 | 30.79 | 30.84 | 434,510 | -0.32(-1.03%) |
Dec 24, 2012 | 31.25 | 31.77 | 30.95 | 31.16 | 294,807 | +0.07(+0.23%) |
Dec 21, 2012 | 31.36 | 31.44 | 30.90 | 31.09 | 2,080,376 | -0.77(-2.42%) |
Dec 20, 2012 | 32.67 | 33.00 | 31.56 | 31.86 | 1,113,770 | -0.68(-2.09%) |
Dec 19, 2012 | 33.21 | 33.56 | 32.39 | 32.54 | 809,061 | -0.88(-2.63%) |
Dec 18, 2012 | 33.07 | 33.49 | 32.97 | 33.42 | 954,468 | +0.59(+1.80%) |
Dec 17, 2012 | 33.80 | 33.80 | 31.96 | 32.83 | 2,310,429 | -1.06(-3.13%) |
Dec 14, 2012 | 34.53 | 35.04 | 33.65 | 33.89 | 836,878 | -1.01(-2.89%) |
Dec 13, 2012 | 35.02 | 36.00 | 34.73 | 34.90 | 568,505 | -0.23(-0.65%) |
Dec 12, 2012 | 35.60 | 35.85 | 34.99 | 35.13 | 731,274 | -0.40(-1.13%) |
Dec 11, 2012 | 35.13 | 35.90 | 35.06 | 35.53 | 808,594 | +0.63(+1.81%) |
Dec 10, 2012 | 33.99 | 35.24 | 33.94 | 34.90 | 449,404 | +0.84(+2.47%) |
Dec 07, 2012 | 34.62 | 34.86 | 33.76 | 34.06 | 448,208 | -0.42(-1.22%) |
Dec 06, 2012 | 34.17 | 34.53 | 33.99 | 34.48 | 315,581 | +0.28(+0.82%) |
Dec 05, 2012 | 34.14 | 34.58 | 33.60 | 34.20 | 699,949 | +0.10(+0.29%) |
Dec 04, 2012 | 34.39 | 34.42 | 33.60 | 34.10 | 1,032,866 | -1.13(-3.21%) |
Nov 30, 2012 | 35.12 | 35.75 | 34.58 | 35.23 | 771,142 | +0.11(+0.31%) |
Nov 29, 2012 | 34.76 | 35.13 | 34.46 | 35.12 | 965,130 | +0.74(+2.15%) |
Nov 28, 2012 | 33.72 | 34.41 | 33.34 | 34.38 | 1,039,952 | +0.18(+0.53%) |
Nov 27, 2012 | 34.00 | 34.69 | 33.77 | 34.20 | 1,120,388 | +0.10(+0.29%) |
Nov 26, 2012 | 32.53 | 34.25 | 32.04 | 34.10 | 1,170,472 | +1.54(+4.73%) |
Nov 23, 2012 | 31.96 | 32.85 | 31.57 | 32.56 | 457,689 | +0.80(+2.52%) |
Nov 21, 2012 | 31.85 | 32.56 | 31.28 | 31.76 | 389,386 | -0.03(-0.09%) |
Nov 20, 2012 | 32.17 | 32.49 | 31.44 | 31.79 | 582,802 | -0.37(-1.15%) |
Nov 19, 2012 | 32.20 | 32.69 | 31.54 | 32.16 | 862,635 | +0.27(+0.85%) |
Nov 16, 2012 | 31.43 | 32.05 | 30.76 | 31.89 | 1,006,010 | +0.45(+1.43%) |
Nov 15, 2012 | 31.75 | 31.76 | 30.58 | 31.44 | 697,471 | -0.27(-0.85%) |
Nov 14, 2012 | 32.16 | 33.27 | 31.57 | 31.71 | 1,519,328 | +0.98(+3.19%) |
Nov 13, 2012 | 31.16 | 31.76 | 30.70 | 30.73 | 540,128 | -0.79(-2.51%) |
Nov 12, 2012 | 32.26 | 32.32 | 31.41 | 31.52 | 649,684 | -0.44(-1.38%) |
Nov 09, 2012 | 32.26 | 32.48 | 31.55 | 31.96 | 672,435 | -0.06(-0.19%) |
Nov 08, 2012 | 32.86 | 33.16 | 32.00 | 32.02 | 512,081 | -0.91(-2.76%) |
Nov 07, 2012 | 32.62 | 33.23 | 32.33 | 32.93 | 1,262,070 | -0.31(-0.93%) |
Nov 06, 2012 | 32.94 | 33.54 | 32.50 | 33.24 | 888,135 | +0.76(+2.34%) |
Nov 05, 2012 | 31.92 | 32.60 | 31.76 | 32.48 | 1,121,162 | +0.44(+1.37%) |
Nov 02, 2012 | 32.81 | 32.81 | 31.64 | 32.04 | 942,620 | -0.95(-2.88%) |
Nov 01, 2012 | 32.52 | 33.93 | 32.40 | 32.99 | 1,645,736 | -0.19(-0.57%) |
Oct 31, 2012 | 34.69 | 35.78 | 32.65 | 33.18 | 4,007,065 | +3.28(+10.97%) |
Oct 26, 2012 | 30.90 | 29.90 | 29.90 | 29.90 | 1,727,800 | -0.90(-2.92%) |
Oct 25, 2012 | 31.49 | 31.49 | 30.75 | 30.80 | 827,977 | -0.48(-1.53%) |
Oct 24, 2012 | 32.36 | 32.68 | 30.84 | 31.28 | 712,538 | -0.84(-2.62%) |
Oct 23, 2012 | 31.16 | 32.36 | 31.16 | 32.12 | 553,546 | +0.44(+1.39%) |
Oct 19, 2012 | 32.94 | 32.94 | 31.53 | 31.68 | 620,961 | -1.33(-4.03%) |
Oct 18, 2012 | 33.35 | 33.55 | 32.88 | 33.01 | 705,489 | -0.39(-1.17%) |
Oct 17, 2012 | 33.00 | 33.69 | 32.60 | 33.40 | 1,026,782 | +0.34(+1.03%) |
Oct 16, 2012 | 31.86 | 33.18 | 31.86 | 33.06 | 783,533 | +1.37(+4.32%) |
Oct 15, 2012 | 30.90 | 31.72 | 30.67 | 31.69 | 822,097 | +0.63(+2.03%) |
Oct 12, 2012 | 30.62 | 31.27 | 30.39 | 31.06 | 819,891 | +0.60(+1.97%) |
Oct 11, 2012 | 30.58 | 30.90 | 30.04 | 30.46 | 593,391 | +0.25(+0.83%) |
Oct 10, 2012 | 31.08 | 31.08 | 29.88 | 30.21 | 854,664 | -0.72(-2.33%) |
Oct 09, 2012 | 31.83 | 31.88 | 30.75 | 30.93 | 812,055 | -0.95(-2.98%) |
Oct 08, 2012 | 32.74 | 32.74 | 31.58 | 31.88 | 1,002,672 | -1.13(-3.42%) |
Oct 05, 2012 | 33.54 | 34.26 | 32.90 | 33.01 | 367,683 | -0.33(-0.99%) |
Oct 04, 2012 | 33.29 | 33.60 | 32.68 | 33.34 | 369,937 | +0.13(+0.39%) |
Oct 03, 2012 | 33.00 | 33.30 | 32.56 | 33.21 | 456,087 | +0.27(+0.82%) |
Oct 02, 2012 | 33.35 | 33.47 | 32.52 | 32.94 | 805,952 | -0.04(-0.12%) |