Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.50 | 31.50 | 29.96 | 30.38 | 24,992 | -1.12(-3.56%) |
Dec 28, 2012 | 31.92 | 32.48 | 30.94 | 31.50 | 10,715 | -0.70(-2.17%) |
Dec 27, 2012 | 33.46 | 33.46 | 31.22 | 32.20 | 10,768 | -1.26(-3.77%) |
Dec 26, 2012 | 33.32 | 34.30 | 32.90 | 33.46 | 6,975 | -0.14(-0.42%) |
Dec 24, 2012 | 34.30 | 34.30 | 32.90 | 33.60 | 7,044 | -0.70(-2.04%) |
Dec 21, 2012 | 32.48 | 34.30 | 31.22 | 34.30 | 30,637 | +1.54(+4.70%) |
Dec 20, 2012 | 30.66 | 34.30 | 30.10 | 32.76 | 33,911 | +2.66(+8.84%) |
Dec 19, 2012 | 28.70 | 30.52 | 28.28 | 30.10 | 21,994 | +1.96(+6.97%) |
Dec 18, 2012 | 27.30 | 28.14 | 27.02 | 28.14 | 15,843 | +0.70(+2.55%) |
Dec 17, 2012 | 27.30 | 27.72 | 26.32 | 27.44 | 13,902 | +0.28(+1.03%) |
Dec 14, 2012 | 26.88 | 27.72 | 26.88 | 27.16 | 7,208 | +0.14(+0.52%) |
Dec 13, 2012 | 27.30 | 27.72 | 26.99 | 27.02 | 6,028 | -0.28(-1.03%) |
Dec 12, 2012 | 27.58 | 28.00 | 27.22 | 27.30 | 8,087 | -0.28(-1.02%) |
Dec 11, 2012 | 28.00 | 28.00 | 26.60 | 27.58 | 14,829 | +0.00(+0.00%) |
Dec 10, 2012 | 27.44 | 27.86 | 27.16 | 27.58 | 9,097 | +0.14(+0.51%) |
Dec 07, 2012 | 28.14 | 28.56 | 27.16 | 27.44 | 5,588 | -0.56(-2.00%) |
Dec 06, 2012 | 26.88 | 28.28 | 26.74 | 28.00 | 7,149 | +0.56(+2.04%) |
Dec 05, 2012 | 28.14 | 28.70 | 27.02 | 27.44 | 9,436 | -0.98(-3.45%) |
Dec 04, 2012 | 28.56 | 29.12 | 28.14 | 28.42 | 6,589 | -0.42(-1.46%) |
Nov 30, 2012 | 29.54 | 29.82 | 28.70 | 28.84 | 7,333 | -0.98(-3.29%) |
Nov 29, 2012 | 29.96 | 30.10 | 29.40 | 29.82 | 5,271 | +0.42(+1.43%) |
Nov 28, 2012 | 29.82 | 29.82 | 28.28 | 29.40 | 11,766 | +0.00(+0.00%) |
Nov 27, 2012 | 29.54 | 30.66 | 28.84 | 29.40 | 11,941 | +0.00(+0.00%) |
Nov 26, 2012 | 26.60 | 29.54 | 26.60 | 29.40 | 15,058 | +1.68(+6.06%) |
Nov 23, 2012 | 27.72 | 28.12 | 27.03 | 27.72 | 4,161 | +0.28(+1.02%) |
Nov 21, 2012 | 28.00 | 28.76 | 26.18 | 27.44 | 20,355 | -0.70(-2.49%) |
Nov 20, 2012 | 29.12 | 29.40 | 27.72 | 28.14 | 10,412 | -0.70(-2.43%) |
Nov 19, 2012 | 27.86 | 29.12 | 27.58 | 28.84 | 12,596 | +1.40(+5.10%) |
Nov 16, 2012 | 25.62 | 27.58 | 25.62 | 27.44 | 19,559 | +1.12(+4.26%) |
Nov 15, 2012 | 27.44 | 27.72 | 25.90 | 26.32 | 43,995 | -1.26(-4.57%) |
Nov 14, 2012 | 29.12 | 29.40 | 27.58 | 27.58 | 32,883 | -1.68(-5.74%) |
Nov 13, 2012 | 30.66 | 31.08 | 29.12 | 29.26 | 23,854 | -1.40(-4.57%) |
Nov 12, 2012 | 32.62 | 32.90 | 30.38 | 30.66 | 17,523 | -1.96(-6.01%) |
Nov 09, 2012 | 31.50 | 33.32 | 31.40 | 32.62 | 8,630 | +1.12(+3.56%) |
Nov 08, 2012 | 32.48 | 32.90 | 31.50 | 31.50 | 11,716 | -1.12(-3.43%) |
Nov 07, 2012 | 32.90 | 33.32 | 31.78 | 32.62 | 13,397 | -0.56(-1.69%) |
Nov 06, 2012 | 33.32 | 33.46 | 32.34 | 33.18 | 6,061 | +0.42(+1.28%) |
Nov 05, 2012 | 34.02 | 34.16 | 32.48 | 32.76 | 17,191 | -1.26(-3.70%) |
Nov 02, 2012 | 35.84 | 37.10 | 33.88 | 34.02 | 13,357 | -0.98(-2.80%) |
Nov 01, 2012 | 36.54 | 36.61 | 34.02 | 35.00 | 17,103 | -1.68(-4.58%) |
Oct 31, 2012 | 37.80 | 38.22 | 32.06 | 36.68 | 51,584 | -4.48(-10.88%) |
Oct 26, 2012 | 40.32 | 41.16 | 41.16 | 41.16 | 13,585 | +0.98(+2.44%) |
Oct 25, 2012 | 39.34 | 40.32 | 39.20 | 40.18 | 7,254 | +1.26(+3.24%) |
Oct 24, 2012 | 40.32 | 40.32 | 38.64 | 38.92 | 3,859 | -1.12(-2.80%) |
Oct 23, 2012 | 38.50 | 40.32 | 38.50 | 40.04 | 6,533 | -0.42(-1.04%) |
Oct 19, 2012 | 41.72 | 42.03 | 40.18 | 40.46 | 13,502 | -1.54(-3.67%) |
Oct 18, 2012 | 42.28 | 42.70 | 41.30 | 42.00 | 10,393 | +0.28(+0.67%) |
Oct 17, 2012 | 39.62 | 41.86 | 39.06 | 41.72 | 12,987 | +2.52(+6.43%) |
Oct 16, 2012 | 40.18 | 40.18 | 38.92 | 39.20 | 3,527 | -0.56(-1.41%) |
Oct 15, 2012 | 37.96 | 39.76 | 37.96 | 39.76 | 5,749 | +1.96(+5.19%) |
Oct 12, 2012 | 38.08 | 38.64 | 37.52 | 37.80 | 25,077 | -0.42(-1.10%) |
Oct 11, 2012 | 38.92 | 39.48 | 37.52 | 38.22 | 10,066 | -0.14(-0.36%) |
Oct 10, 2012 | 39.20 | 39.48 | 37.80 | 38.36 | 5,150 | -0.70(-1.79%) |
Oct 09, 2012 | 40.46 | 40.74 | 38.92 | 39.06 | 9,799 | -1.54(-3.79%) |
Oct 08, 2012 | 40.18 | 41.23 | 39.90 | 40.60 | 7,027 | +0.00(+0.00%) |
Oct 05, 2012 | 41.44 | 42.14 | 40.46 | 40.60 | 12,457 | +0.14(+0.35%) |
Oct 04, 2012 | 39.90 | 41.16 | 39.90 | 40.46 | 6,588 | +0.14(+0.35%) |
Oct 03, 2012 | 40.32 | 40.88 | 39.90 | 40.32 | 6,442 | +0.00(+0.00%) |
Oct 02, 2012 | 40.74 | 41.02 | 40.04 | 40.32 | 4,508 | +0.00(+0.00%) |