Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.90 | 34.90 | 34.90 | 0 | +0.25(+0.72%) | |
Dec 28, 2012 | 34.49 | 34.66 | 34.25 | 34.65 | 20,821 | +0.23(+0.67%) |
Dec 27, 2012 | 34.70 | 34.70 | 34.28 | 34.42 | 31,991 | -0.10(-0.29%) |
Dec 24, 2012 | 34.52 | 34.52 | 34.52 | 0 | +0.17(+0.49%) | |
Dec 21, 2012 | 34.10 | 34.45 | 34.10 | 34.35 | 70,140 | +0.24(+0.70%) |
Dec 20, 2012 | 34.13 | 34.21 | 33.94 | 34.11 | 77,874 | +0.01(+0.03%) |
Dec 19, 2012 | 34.00 | 34.10 | 33.72 | 34.10 | 106,598 | +0.31(+0.92%) |
Dec 18, 2012 | 33.80 | 34.03 | 33.72 | 33.79 | 45,980 | -0.12(-0.35%) |
Dec 17, 2012 | 33.72 | 33.96 | 33.50 | 33.91 | 53,254 | +0.20(+0.59%) |
Dec 14, 2012 | 33.45 | 33.95 | 33.45 | 33.71 | 42,765 | +0.15(+0.45%) |
Dec 13, 2012 | 33.62 | 33.98 | 33.56 | 33.56 | 31,089 | -0.33(-0.97%) |
Dec 12, 2012 | 33.91 | 34.19 | 33.87 | 33.89 | 29,153 | +0.01(+0.03%) |
Dec 11, 2012 | 33.99 | 34.10 | 33.87 | 33.88 | 82,118 | +0.08(+0.24%) |
Dec 10, 2012 | 33.31 | 33.92 | 33.31 | 33.80 | 29,080 | +0.40(+1.20%) |
Dec 07, 2012 | 33.36 | 33.59 | 33.29 | 33.40 | 60,441 | +0.15(+0.45%) |
Dec 06, 2012 | 33.48 | 33.66 | 33.25 | 33.25 | 24,080 | -0.23(-0.69%) |
Dec 05, 2012 | 33.05 | 33.57 | 33.05 | 33.48 | 88,903 | +0.62(+1.89%) |
Dec 04, 2012 | 33.75 | 33.80 | 32.86 | 32.86 | 80,606 | -0.92(-2.72%) |
Nov 30, 2012 | 33.51 | 33.78 | 33.47 | 33.78 | 70,484 | +0.27(+0.81%) |
Nov 29, 2012 | 33.74 | 33.75 | 33.50 | 33.51 | 34,697 | -0.02(-0.06%) |
Nov 28, 2012 | 33.31 | 33.60 | 33.19 | 33.53 | 28,878 | +0.02(+0.06%) |
Nov 27, 2012 | 33.94 | 33.94 | 33.51 | 33.51 | 43,904 | -0.24(-0.71%) |
Nov 26, 2012 | 33.76 | 34.00 | 33.75 | 33.75 | 100,366 | -0.15(-0.44%) |
Nov 24, 2012 | 33.99 | 34.20 | 33.51 | 33.90 | 88,991 | +0.00(+0.00%) |
Nov 23, 2012 | 33.99 | 34.20 | 33.51 | 33.90 | 88,991 | -0.10(-0.29%) |
Nov 22, 2012 | 33.88 | 34.00 | 33.69 | 34.00 | 38,224 | +0.14(+0.41%) |
Nov 21, 2012 | 33.60 | 33.99 | 33.39 | 33.86 | 36,281 | +0.16(+0.47%) |
Nov 20, 2012 | 33.65 | 33.70 | 33.34 | 33.70 | 40,153 | +0.39(+1.17%) |
Nov 19, 2012 | 33.23 | 33.47 | 33.18 | 33.31 | 32,032 | +0.18(+0.54%) |
Nov 16, 2012 | 33.05 | 33.41 | 32.76 | 33.13 | 53,733 | +0.27(+0.82%) |
Nov 15, 2012 | 33.31 | 33.51 | 32.70 | 32.86 | 76,461 | -0.78(-2.32%) |
Nov 14, 2012 | 33.65 | 33.65 | 33.47 | 33.64 | 76,205 | +0.11(+0.33%) |
Nov 13, 2012 | 33.26 | 33.65 | 33.19 | 33.53 | 42,293 | +0.23(+0.69%) |
Nov 12, 2012 | 33.69 | 33.69 | 33.07 | 33.30 | 36,275 | -0.30(-0.89%) |
Nov 09, 2012 | 33.71 | 34.00 | 33.39 | 33.60 | 60,283 | -0.40(-1.18%) |
Nov 08, 2012 | 33.75 | 34.46 | 33.75 | 34.00 | 113,544 | +0.40(+1.19%) |
Nov 07, 2012 | 34.30 | 34.30 | 32.50 | 33.60 | 163,532 | -0.47(-1.38%) |
Nov 06, 2012 | 34.31 | 34.39 | 33.94 | 34.07 | 55,111 | -0.24(-0.70%) |
Nov 05, 2012 | 34.39 | 34.51 | 34.05 | 34.31 | 53,559 | +0.07(+0.20%) |
Nov 02, 2012 | 34.40 | 34.43 | 34.01 | 34.24 | 55,827 | +0.24(+0.71%) |
Nov 01, 2012 | 34.32 | 34.52 | 34.00 | 34.00 | 85,788 | -0.29(-0.85%) |
Oct 31, 2012 | 34.45 | 34.74 | 34.24 | 34.29 | 78,665 | -0.31(-0.90%) |
Oct 30, 2012 | 33.80 | 35.23 | 33.80 | 34.60 | 33,500 | +0.65(+1.91%) |
Oct 29, 2012 | 34.00 | 34.00 | 33.85 | 33.95 | 14,810 | +0.12(+0.35%) |
Oct 26, 2012 | 33.70 | 34.00 | 33.70 | 33.83 | 38,536 | +0.21(+0.62%) |
Oct 25, 2012 | 33.86 | 33.87 | 33.50 | 33.62 | 33,504 | -0.08(-0.24%) |
Oct 24, 2012 | 33.59 | 33.88 | 33.59 | 33.70 | 49,414 | +0.02(+0.06%) |
Oct 23, 2012 | 33.56 | 33.80 | 33.30 | 33.68 | 74,155 | -0.03(-0.09%) |
Oct 19, 2012 | 33.81 | 34.06 | 33.57 | 33.71 | 68,674 | -0.22(-0.65%) |
Oct 18, 2012 | 34.00 | 34.12 | 33.89 | 33.93 | 80,190 | +0.13(+0.38%) |
Oct 17, 2012 | 34.00 | 34.13 | 33.80 | 33.80 | 66,881 | -0.19(-0.56%) |
Oct 16, 2012 | 33.63 | 34.09 | 33.62 | 33.99 | 74,984 | +0.43(+1.28%) |
Oct 15, 2012 | 33.10 | 33.61 | 33.10 | 33.56 | 76,539 | +0.15(+0.45%) |
Oct 12, 2012 | 33.75 | 33.75 | 33.06 | 33.41 | 59,200 | -0.14(-0.42%) |
Oct 11, 2012 | 33.88 | 33.95 | 33.50 | 33.55 | 341,849 | -0.33(-0.97%) |
Oct 10, 2012 | 33.95 | 33.96 | 33.60 | 33.88 | 37,632 | +0.11(+0.33%) |
Oct 09, 2012 | 34.00 | 34.00 | 33.75 | 33.77 | 45,807 | -0.30(-0.88%) |
Oct 05, 2012 | 34.07 | 34.07 | 34.07 | 0 | -0.10(-0.29%) | |
Oct 04, 2012 | 34.57 | 34.57 | 34.16 | 34.17 | 58,322 | -0.49(-1.41%) |
Oct 03, 2012 | 34.50 | 34.75 | 34.44 | 34.66 | 36,006 | +0.26(+0.76%) |
Oct 02, 2012 | 34.82 | 34.86 | 34.40 | 34.40 | 87,822 | -0.50(-1.43%) |