Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.41 | 36.31 | 35.39 | 36.31 | 31,944 | +1.48(+4.25%) |
Dec 28, 2012 | 34.75 | 34.93 | 34.67 | 34.83 | 2,888 | +0.63(+1.84%) |
Dec 27, 2012 | 34.22 | 34.42 | 33.72 | 34.20 | 18,952 | +2.20(+6.88%) |
Dec 26, 2012 | 32.39 | 32.48 | 32.00 | 32.00 | 19,335 | -0.41(-1.27%) |
Dec 24, 2012 | 32.38 | 32.41 | 32.16 | 32.41 | 4,777 | +0.26(+0.81%) |
Dec 21, 2012 | 31.95 | 32.16 | 31.86 | 32.15 | 17,511 | -0.63(-1.92%) |
Dec 20, 2012 | 32.57 | 32.78 | 32.42 | 32.78 | 7,022 | +0.35(+1.08%) |
Dec 19, 2012 | 32.52 | 32.52 | 32.35 | 32.43 | 13,857 | -0.37(-1.13%) |
Dec 18, 2012 | 32.34 | 32.80 | 32.12 | 32.80 | 33,697 | +0.03(+0.09%) |
Dec 17, 2012 | 32.76 | 32.82 | 32.53 | 32.77 | 10,363 | +0.64(+1.99%) |
Dec 14, 2012 | 31.81 | 32.20 | 31.80 | 32.13 | 18,588 | +1.25(+4.05%) |
Dec 13, 2012 | 31.07 | 31.07 | 30.73 | 30.88 | 7,498 | -0.68(-2.15%) |
Dec 12, 2012 | 31.42 | 31.76 | 31.42 | 31.56 | 17,216 | +0.74(+2.40%) |
Dec 11, 2012 | 30.82 | 31.00 | 30.57 | 30.82 | 7,813 | +0.16(+0.52%) |
Dec 10, 2012 | 30.40 | 30.72 | 30.33 | 30.66 | 9,914 | +0.48(+1.59%) |
Dec 07, 2012 | 29.89 | 30.21 | 29.89 | 30.18 | 5,629 | +0.15(+0.50%) |
Dec 06, 2012 | 29.69 | 30.09 | 29.63 | 30.03 | 3,332 | -0.07(-0.23%) |
Dec 05, 2012 | 29.75 | 30.21 | 29.75 | 30.10 | 19,699 | +0.46(+1.55%) |
Dec 04, 2012 | 29.52 | 29.82 | 29.44 | 29.64 | 7,403 | +0.34(+1.16%) |
Nov 30, 2012 | 29.09 | 29.30 | 28.98 | 29.30 | 2,336 | +0.50(+1.74%) |
Nov 29, 2012 | 28.65 | 28.80 | 28.59 | 28.80 | 5,905 | -0.37(-1.27%) |
Nov 28, 2012 | 28.66 | 29.17 | 28.63 | 29.17 | 9,096 | +0.41(+1.43%) |
Nov 27, 2012 | 28.62 | 28.94 | 28.62 | 28.76 | 7,547 | -0.13(-0.45%) |
Nov 26, 2012 | 28.68 | 28.98 | 28.68 | 28.89 | 7,264 | -0.23(-0.79%) |
Nov 23, 2012 | 28.70 | 29.45 | 28.70 | 29.12 | 4,969 | +0.32(+1.11%) |
Nov 21, 2012 | 28.63 | 28.80 | 28.52 | 28.80 | 4,987 | +0.18(+0.63%) |
Nov 20, 2012 | 28.71 | 28.87 | 28.57 | 28.62 | 7,994 | -0.27(-0.93%) |
Nov 19, 2012 | 28.77 | 29.02 | 28.56 | 28.89 | 20,427 | +0.02(+0.07%) |
Nov 16, 2012 | 28.82 | 28.96 | 28.75 | 28.87 | 6,598 | +0.23(+0.80%) |
Nov 15, 2012 | 28.76 | 28.85 | 28.59 | 28.64 | 7,835 | +0.44(+1.56%) |
Nov 14, 2012 | 28.85 | 28.85 | 28.18 | 28.20 | 10,274 | -0.19(-0.67%) |
Nov 13, 2012 | 28.42 | 28.62 | 28.31 | 28.39 | 8,191 | -0.45(-1.56%) |
Nov 12, 2012 | 28.84 | 28.85 | 28.60 | 28.84 | 3,038 | -0.19(-0.65%) |
Nov 09, 2012 | 28.63 | 29.12 | 28.63 | 29.03 | 7,636 | +0.70(+2.47%) |
Nov 08, 2012 | 28.92 | 28.94 | 28.31 | 28.33 | 7,432 | -0.71(-2.44%) |
Nov 07, 2012 | 29.71 | 29.71 | 29.04 | 29.04 | 19,469 | -0.96(-3.20%) |
Nov 06, 2012 | 29.83 | 30.02 | 29.77 | 30.00 | 6,238 | -0.15(-0.50%) |
Nov 05, 2012 | 29.94 | 30.15 | 29.83 | 30.15 | 7,688 | +0.63(+2.13%) |
Nov 02, 2012 | 30.04 | 30.04 | 29.52 | 29.52 | 11,188 | -0.50(-1.67%) |
Nov 01, 2012 | 29.55 | 30.05 | 29.55 | 30.02 | 16,532 | +1.47(+5.15%) |
Oct 31, 2012 | 28.80 | 28.80 | 28.52 | 28.55 | 15,810 | -0.99(-3.35%) |
Oct 26, 2012 | 29.76 | 29.54 | 29.54 | 29.54 | 20,500 | -0.52(-1.73%) |
Oct 25, 2012 | 30.47 | 30.47 | 30.06 | 30.06 | 3,406 | +0.01(+0.03%) |
Oct 24, 2012 | 30.16 | 30.19 | 29.95 | 30.05 | 8,531 | +0.82(+2.81%) |
Oct 23, 2012 | 29.17 | 29.35 | 29.05 | 29.23 | 15,806 | -0.31(-1.05%) |
Oct 19, 2012 | 29.88 | 29.88 | 29.38 | 29.54 | 11,203 | -1.02(-3.34%) |
Oct 18, 2012 | 30.45 | 30.89 | 30.45 | 30.56 | 10,439 | +0.56(+1.87%) |
Oct 17, 2012 | 29.68 | 30.00 | 29.64 | 30.00 | 6,639 | +0.82(+2.81%) |
Oct 16, 2012 | 28.98 | 29.19 | 28.98 | 29.18 | 7,991 | +0.10(+0.34%) |
Oct 15, 2012 | 29.06 | 29.13 | 28.75 | 29.08 | 11,732 | -0.08(-0.27%) |
Oct 12, 2012 | 29.24 | 29.25 | 29.11 | 29.16 | 5,232 | -0.04(-0.14%) |
Oct 11, 2012 | 29.04 | 29.20 | 28.95 | 29.20 | 15,400 | +1.53(+5.53%) |
Oct 10, 2012 | 27.97 | 27.98 | 27.67 | 27.67 | 8,075 | -0.05(-0.18%) |
Oct 09, 2012 | 28.05 | 28.17 | 27.72 | 27.72 | 19,252 | +0.45(+1.65%) |
Oct 08, 2012 | 27.67 | 27.76 | 27.21 | 27.27 | 15,468 | -0.91(-3.23%) |
Oct 05, 2012 | 28.00 | 28.26 | 27.95 | 28.18 | 38,896 | +2.50(+9.74%) |
Oct 04, 2012 | 25.61 | 25.68 | 25.29 | 25.68 | 20,973 | +0.23(+0.90%) |
Oct 03, 2012 | 25.54 | 25.56 | 25.42 | 25.45 | 5,223 | -0.15(-0.59%) |
Oct 02, 2012 | 25.70 | 25.74 | 25.53 | 25.60 | 3,305 | +0.06(+0.23%) |