Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.74 | 30.15 | 29.65 | 30.05 | 292,596 | +0.30(+1.01%) |
Dec 28, 2012 | 29.75 | 29.79 | 29.60 | 29.75 | 173,401 | -0.16(-0.53%) |
Dec 27, 2012 | 29.69 | 30.18 | 29.60 | 29.91 | 173,566 | +0.24(+0.81%) |
Dec 26, 2012 | 29.83 | 29.91 | 29.54 | 29.67 | 200,843 | +0.09(+0.30%) |
Dec 24, 2012 | 29.79 | 29.82 | 29.55 | 29.58 | 166,540 | -0.11(-0.37%) |
Dec 21, 2012 | 29.63 | 29.98 | 29.59 | 29.69 | 385,857 | +0.04(+0.13%) |
Dec 20, 2012 | 29.90 | 29.99 | 29.31 | 29.65 | 643,047 | -1.15(-3.73%) |
Dec 19, 2012 | 30.85 | 31.09 | 30.73 | 30.80 | 214,207 | -0.54(-1.72%) |
Dec 18, 2012 | 32.02 | 32.07 | 31.05 | 31.34 | 328,700 | -0.55(-1.72%) |
Dec 17, 2012 | 31.92 | 32.00 | 31.70 | 31.89 | 132,205 | +0.02(+0.06%) |
Dec 14, 2012 | 32.15 | 32.24 | 31.87 | 31.87 | 101,309 | -0.35(-1.09%) |
Dec 13, 2012 | 32.12 | 32.34 | 31.90 | 32.22 | 228,351 | -0.42(-1.29%) |
Dec 04, 2012 | 32.57 | 32.82 | 32.36 | 32.64 | 189,150 | -0.45(-1.36%) |
Nov 30, 2012 | 33.75 | 33.89 | 32.82 | 33.09 | 318,533 | -0.82(-2.42%) |
Nov 29, 2012 | 33.63 | 34.05 | 33.60 | 33.91 | 267,742 | +0.56(+1.68%) |
Nov 28, 2012 | 32.68 | 33.45 | 32.64 | 33.35 | 224,028 | -0.34(-1.01%) |
Nov 27, 2012 | 33.70 | 33.82 | 33.60 | 33.69 | 201,006 | -0.09(-0.25%) |
Nov 26, 2012 | 33.76 | 33.85 | 33.63 | 33.77 | 112,084 | +0.04(+0.10%) |
Nov 23, 2012 | 33.16 | 33.82 | 33.12 | 33.74 | 221,522 | +0.70(+2.12%) |
Nov 21, 2012 | 32.70 | 33.07 | 32.63 | 33.04 | 117,481 | +0.20(+0.61%) |
Nov 20, 2012 | 32.79 | 32.86 | 32.55 | 32.84 | 145,679 | +0.03(+0.09%) |
Nov 19, 2012 | 32.67 | 32.89 | 32.48 | 32.81 | 140,029 | +0.89(+2.79%) |
Nov 16, 2012 | 32.03 | 32.28 | 31.72 | 31.92 | 241,119 | -0.32(-0.99%) |
Nov 15, 2012 | 32.41 | 32.41 | 31.88 | 32.24 | 159,850 | -0.10(-0.31%) |
Nov 14, 2012 | 32.31 | 32.60 | 32.08 | 32.34 | 258,756 | +0.24(+0.75%) |
Nov 13, 2012 | 31.92 | 32.50 | 31.90 | 32.10 | 188,976 | +0.00(+0.01%) |
Nov 12, 2012 | 32.25 | 32.28 | 31.89 | 32.10 | 121,622 | -0.18(-0.56%) |
Nov 09, 2012 | 32.21 | 32.47 | 32.14 | 32.28 | 217,172 | +0.18(+0.56%) |
Nov 08, 2012 | 31.50 | 32.12 | 31.50 | 32.10 | 174,756 | +0.58(+1.84%) |
Nov 07, 2012 | 31.63 | 31.70 | 30.95 | 31.52 | 446,590 | -0.19(-0.60%) |
Nov 06, 2012 | 30.96 | 31.94 | 30.83 | 31.71 | 306,846 | +0.85(+2.75%) |
Nov 05, 2012 | 30.74 | 30.93 | 30.61 | 30.86 | 92,264 | +0.22(+0.72%) |
Nov 02, 2012 | 31.57 | 31.57 | 30.51 | 30.64 | 408,924 | -1.27(-3.98%) |
Nov 01, 2012 | 32.23 | 32.23 | 31.90 | 31.91 | 114,574 | -0.04(-0.13%) |
Oct 31, 2012 | 31.86 | 32.09 | 31.84 | 31.95 | 154,254 | +0.18(+0.57%) |
Oct 26, 2012 | 31.96 | 31.77 | 31.77 | 31.77 | 82,200 | -0.06(-0.19%) |
Oct 25, 2012 | 31.82 | 31.92 | 31.70 | 31.83 | 99,068 | +0.42(+1.34%) |
Oct 24, 2012 | 31.58 | 31.61 | 31.23 | 31.41 | 122,971 | +0.04(+0.13%) |
Oct 23, 2012 | 31.66 | 31.66 | 31.26 | 31.37 | 441,414 | -0.43(-1.35%) |
Oct 19, 2012 | 32.25 | 32.25 | 31.63 | 31.80 | 269,341 | -0.63(-1.94%) |
Oct 18, 2012 | 32.53 | 32.77 | 32.40 | 32.43 | 109,441 | -0.41(-1.25%) |
Oct 17, 2012 | 32.63 | 32.95 | 32.55 | 32.84 | 133,665 | +0.18(+0.55%) |
Oct 16, 2012 | 32.57 | 32.73 | 32.50 | 32.66 | 180,460 | +0.29(+0.90%) |
Oct 15, 2012 | 32.87 | 32.87 | 32.22 | 32.37 | 569,621 | -0.84(-2.53%) |
Oct 12, 2012 | 33.41 | 33.59 | 33.17 | 33.21 | 198,688 | -0.43(-1.28%) |
Oct 11, 2012 | 33.80 | 33.97 | 33.64 | 33.64 | 113,774 | -0.05(-0.15%) |
Oct 10, 2012 | 33.56 | 33.84 | 33.48 | 33.69 | 227,674 | +0.14(+0.42%) |
Oct 09, 2012 | 33.60 | 33.74 | 33.26 | 33.55 | 366,978 | -0.14(-0.42%) |
Oct 08, 2012 | 33.61 | 33.81 | 33.58 | 33.69 | 228,262 | -0.51(-1.49%) |
Oct 05, 2012 | 34.49 | 34.56 | 33.98 | 34.20 | 221,150 | -0.47(-1.36%) |
Oct 04, 2012 | 34.49 | 34.75 | 34.40 | 34.67 | 218,532 | +0.40(+1.17%) |
Oct 03, 2012 | 34.46 | 34.46 | 34.18 | 34.27 | 177,521 | -0.02(-0.06%) |
Oct 02, 2012 | 34.50 | 34.52 | 34.07 | 34.29 | 248,855 | -0.11(-0.32%) |