Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.21 | 31.42 | 31.12 | 31.28 | 677,633 | +0.37(+1.19%) |
Dec 28, 2012 | 31.06 | 31.14 | 30.92 | 30.92 | 343,098 | -0.28(-0.91%) |
Dec 27, 2012 | 31.24 | 31.32 | 30.96 | 31.20 | 484,933 | +0.22(+0.71%) |
Dec 26, 2012 | 30.79 | 31.20 | 30.79 | 30.98 | 322,576 | -0.11(-0.34%) |
Dec 24, 2012 | 30.92 | 31.16 | 30.74 | 31.09 | 291,522 | -0.19(-0.60%) |
Dec 21, 2012 | 31.33 | 31.43 | 31.15 | 31.28 | 1,049,910 | -0.10(-0.31%) |
Dec 20, 2012 | 31.35 | 31.41 | 31.23 | 31.37 | 494,280 | +0.28(+0.89%) |
Dec 19, 2012 | 31.48 | 31.52 | 31.07 | 31.09 | 818,057 | -0.84(-2.62%) |
Dec 18, 2012 | 32.21 | 32.24 | 31.79 | 31.93 | 670,017 | -0.10(-0.31%) |
Dec 17, 2012 | 31.99 | 32.11 | 31.90 | 32.03 | 531,528 | -0.38(-1.17%) |
Dec 14, 2012 | 32.55 | 32.58 | 32.34 | 32.41 | 382,398 | +0.21(+0.66%) |
Dec 13, 2012 | 32.30 | 32.38 | 32.16 | 32.20 | 285,059 | -0.11(-0.35%) |
Dec 12, 2012 | 32.33 | 32.53 | 32.29 | 32.31 | 362,918 | +0.11(+0.35%) |
Dec 11, 2012 | 32.46 | 32.47 | 32.15 | 32.20 | 481,493 | -0.19(-0.58%) |
Dec 10, 2012 | 32.51 | 32.67 | 32.38 | 32.39 | 485,684 | -0.06(-0.18%) |
Dec 07, 2012 | 32.37 | 32.47 | 32.27 | 32.45 | 370,313 | +0.12(+0.36%) |
Dec 06, 2012 | 32.53 | 32.55 | 32.09 | 32.33 | 562,646 | -0.22(-0.67%) |
Dec 05, 2012 | 32.62 | 32.72 | 32.43 | 32.55 | 455,084 | -0.50(-1.51%) |
Dec 04, 2012 | 33.03 | 33.13 | 32.95 | 33.05 | 728,758 | +0.47(+1.44%) |
Nov 30, 2012 | 32.33 | 32.58 | 32.31 | 32.58 | 526,482 | +0.07(+0.22%) |
Nov 29, 2012 | 32.47 | 32.61 | 32.37 | 32.51 | 269,346 | +0.04(+0.11%) |
Nov 28, 2012 | 32.45 | 32.51 | 32.16 | 32.47 | 375,297 | +0.08(+0.24%) |
Nov 27, 2012 | 32.44 | 32.55 | 32.32 | 32.39 | 556,652 | +0.16(+0.51%) |
Nov 26, 2012 | 32.08 | 32.25 | 32.06 | 32.23 | 339,502 | +0.19(+0.60%) |
Nov 23, 2012 | 31.97 | 32.04 | 31.89 | 32.04 | 186,572 | +0.41(+1.31%) |
Nov 21, 2012 | 31.70 | 31.70 | 31.45 | 31.62 | 345,787 | +0.03(+0.11%) |
Nov 20, 2012 | 31.39 | 31.59 | 31.30 | 31.59 | 341,897 | +0.01(+0.02%) |
Nov 19, 2012 | 31.08 | 31.59 | 31.08 | 31.58 | 325,540 | +0.65(+2.11%) |
Nov 16, 2012 | 30.86 | 30.93 | 30.63 | 30.93 | 409,027 | +0.18(+0.58%) |
Nov 15, 2012 | 30.76 | 30.91 | 30.62 | 30.75 | 439,336 | -0.15(-0.49%) |
Nov 14, 2012 | 31.41 | 31.47 | 30.82 | 30.90 | 408,169 | -0.58(-1.85%) |
Nov 13, 2012 | 31.44 | 31.59 | 31.32 | 31.49 | 370,271 | -0.02(-0.05%) |
Nov 12, 2012 | 31.66 | 31.67 | 31.41 | 31.50 | 454,171 | +0.07(+0.24%) |
Nov 09, 2012 | 31.49 | 31.55 | 31.33 | 31.43 | 705,559 | +0.24(+0.77%) |
Nov 08, 2012 | 31.47 | 31.61 | 31.17 | 31.19 | 643,961 | +0.21(+0.67%) |
Nov 07, 2012 | 31.30 | 31.32 | 30.92 | 30.98 | 689,860 | -0.21(-0.66%) |
Nov 06, 2012 | 31.16 | 31.25 | 31.00 | 31.19 | 1,173,454 | +0.32(+1.05%) |
Nov 05, 2012 | 30.92 | 30.94 | 30.75 | 30.86 | 424,519 | +0.37(+1.23%) |
Nov 02, 2012 | 30.71 | 30.81 | 30.43 | 30.49 | 393,262 | -0.08(-0.26%) |
Nov 01, 2012 | 30.61 | 30.68 | 30.53 | 30.57 | 1,494,975 | -0.13(-0.43%) |
Oct 31, 2012 | 30.90 | 30.94 | 30.53 | 30.70 | 1,333,876 | -0.43(-1.37%) |
Oct 26, 2012 | 31.24 | 31.13 | 31.13 | 31.13 | 827,549 | -0.25(-0.80%) |
Oct 25, 2012 | 31.47 | 31.59 | 31.32 | 31.38 | 371,879 | +0.12(+0.39%) |
Oct 24, 2012 | 31.18 | 31.29 | 31.11 | 31.26 | 435,005 | +0.01(+0.04%) |
Oct 23, 2012 | 31.33 | 31.34 | 31.07 | 31.24 | 419,043 | -0.24(-0.78%) |
Oct 19, 2012 | 31.79 | 31.80 | 31.40 | 31.49 | 369,254 | -0.27(-0.84%) |
Oct 18, 2012 | 31.97 | 32.07 | 31.70 | 31.75 | 456,427 | -0.46(-1.44%) |
Oct 17, 2012 | 32.23 | 32.38 | 32.17 | 32.22 | 430,753 | -0.09(-0.27%) |
Oct 16, 2012 | 32.19 | 32.34 | 32.16 | 32.30 | 336,907 | +0.10(+0.30%) |
Oct 15, 2012 | 32.19 | 32.23 | 31.95 | 32.21 | 530,198 | +0.33(+1.05%) |
Oct 12, 2012 | 32.00 | 32.17 | 31.83 | 31.87 | 206,460 | +0.11(+0.34%) |
Oct 11, 2012 | 31.70 | 31.88 | 31.70 | 31.77 | 513,090 | +0.14(+0.43%) |
Oct 10, 2012 | 31.88 | 31.88 | 31.54 | 31.63 | 528,483 | -0.13(-0.42%) |
Oct 09, 2012 | 31.84 | 31.88 | 31.63 | 31.76 | 659,955 | -0.75(-2.30%) |
Oct 08, 2012 | 32.34 | 32.62 | 32.29 | 32.51 | 330,541 | -0.37(-1.13%) |
Oct 05, 2012 | 33.17 | 33.31 | 32.84 | 32.88 | 380,880 | -0.11(-0.35%) |
Oct 04, 2012 | 32.92 | 33.02 | 32.80 | 33.00 | 556,588 | +0.51(+1.56%) |
Oct 03, 2012 | 32.40 | 32.57 | 32.34 | 32.49 | 846,253 | +0.13(+0.39%) |
Oct 02, 2012 | 32.34 | 32.47 | 32.20 | 32.36 | 2,172,805 | +0.41(+1.30%) |