Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.57 | 32.82 | 32.82 | 32.82 | 5,477 | +0.13(+0.40%) |
Dec 28, 2012 | 32.84 | 32.88 | 32.69 | 32.69 | 708 | -0.25(-0.76%) |
Dec 27, 2012 | 32.99 | 32.99 | 32.63 | 32.94 | 6,273 | -0.16(-0.48%) |
Dec 26, 2012 | 33.11 | 33.11 | 32.91 | 33.10 | 20,359 | -0.16(-0.48%) |
Dec 24, 2012 | 33.26 | 33.26 | 33.16 | 33.26 | 6,147 | -0.17(-0.51%) |
Dec 21, 2012 | 33.30 | 33.43 | 33.15 | 33.43 | 16,664 | -0.54(-1.59%) |
Dec 20, 2012 | 33.94 | 34.07 | 33.93 | 33.97 | 12,011 | +0.23(+0.68%) |
Dec 19, 2012 | 33.83 | 33.85 | 33.74 | 33.74 | 3,328 | -0.12(-0.35%) |
Dec 18, 2012 | 33.60 | 33.86 | 33.36 | 33.86 | 6,628 | +0.33(+0.98%) |
Dec 17, 2012 | 33.33 | 33.53 | 33.33 | 33.53 | 5,700 | +0.31(+0.93%) |
Dec 14, 2012 | 33.28 | 33.37 | 33.22 | 33.22 | 1,809 | -0.18(-0.54%) |
Dec 13, 2012 | 33.56 | 33.56 | 33.32 | 33.40 | 1,730 | -0.16(-0.48%) |
Dec 12, 2012 | 33.80 | 33.80 | 33.56 | 33.56 | 5,231 | -0.19(-0.57%) |
Dec 11, 2012 | 33.30 | 33.82 | 33.30 | 33.75 | 3,796 | +0.35(+1.04%) |
Dec 10, 2012 | 33.35 | 33.42 | 33.35 | 33.41 | 775 | +0.24(+0.72%) |
Dec 07, 2012 | 33.17 | 33.22 | 33.13 | 33.17 | 4,529 | +0.04(+0.12%) |
Dec 06, 2012 | 33.10 | 33.13 | 33.00 | 33.13 | 1,058 | +0.05(+0.15%) |
Dec 05, 2012 | 33.10 | 33.16 | 30.77 | 33.08 | 19,921 | -0.07(-0.21%) |
Dec 04, 2012 | 32.81 | 33.25 | 32.81 | 33.15 | 3,472 | +0.04(+0.12%) |
Nov 30, 2012 | 33.23 | 33.23 | 33.03 | 33.11 | 3,196 | -0.07(-0.21%) |
Nov 29, 2012 | 33.14 | 33.23 | 33.07 | 33.18 | 2,676 | +0.40(+1.21%) |
Nov 28, 2012 | 32.66 | 32.78 | 32.48 | 32.78 | 1,568 | +0.00(+0.01%) |
Nov 27, 2012 | 33.00 | 33.03 | 32.78 | 32.78 | 600 | -0.24(-0.73%) |
Nov 26, 2012 | 32.85 | 33.02 | 32.85 | 33.02 | 12,270 | -0.08(-0.24%) |
Nov 23, 2012 | 33.00 | 33.10 | 33.00 | 33.10 | 623 | +0.28(+0.85%) |
Nov 21, 2012 | 32.80 | 32.84 | 32.72 | 32.82 | 27,309 | +0.18(+0.54%) |
Nov 20, 2012 | 32.57 | 32.64 | 32.57 | 32.64 | 1,444 | +0.06(+0.20%) |
Nov 19, 2012 | 32.47 | 32.58 | 32.43 | 32.58 | 12,133 | +0.52(+1.62%) |
Nov 16, 2012 | 31.69 | 32.10 | 31.69 | 32.06 | 12,911 | +0.28(+0.88%) |
Nov 15, 2012 | 31.55 | 31.78 | 31.55 | 31.78 | 6,166 | +0.03(+0.09%) |
Nov 14, 2012 | 32.40 | 32.40 | 31.73 | 31.75 | 18,654 | -0.63(-1.94%) |
Nov 13, 2012 | 32.59 | 32.59 | 32.38 | 32.38 | 2,951 | -0.12(-0.38%) |
Nov 12, 2012 | 32.67 | 32.67 | 32.50 | 32.50 | 26,995 | +0.04(+0.12%) |
Nov 09, 2012 | 32.26 | 32.53 | 32.26 | 32.46 | 4,999 | +0.17(+0.53%) |
Nov 08, 2012 | 32.86 | 32.86 | 32.29 | 32.29 | 7,570 | -0.71(-2.15%) |
Nov 07, 2012 | 33.44 | 33.53 | 32.74 | 33.00 | 8,100 | -0.40(-1.20%) |
Nov 06, 2012 | 33.21 | 33.43 | 33.21 | 33.40 | 4,013 | +0.18(+0.54%) |
Nov 05, 2012 | 32.94 | 33.25 | 32.94 | 33.22 | 870 | +0.22(+0.67%) |
Nov 02, 2012 | 33.42 | 33.42 | 32.97 | 33.00 | 4,893 | -0.21(-0.62%) |
Nov 01, 2012 | 32.81 | 33.26 | 32.81 | 33.21 | 33,037 | +0.42(+1.28%) |
Oct 31, 2012 | 33.09 | 33.09 | 32.62 | 32.79 | 43,254 | -0.12(-0.37%) |
Oct 26, 2012 | 33.00 | 32.91 | 32.91 | 32.91 | 4,000 | -0.22(-0.66%) |
Oct 25, 2012 | 33.15 | 33.19 | 33.05 | 33.13 | 33,011 | +0.26(+0.79%) |
Oct 24, 2012 | 33.03 | 33.03 | 32.87 | 32.87 | 2,754 | +0.03(+0.09%) |
Oct 23, 2012 | 32.66 | 32.93 | 32.60 | 32.84 | 9,879 | -0.30(-0.91%) |
Oct 19, 2012 | 33.74 | 33.74 | 33.11 | 33.14 | 6,154 | -0.62(-1.84%) |
Oct 18, 2012 | 34.04 | 34.04 | 33.74 | 33.76 | 6,496 | -0.37(-1.08%) |
Oct 17, 2012 | 34.21 | 34.39 | 34.10 | 34.13 | 6,950 | -0.10(-0.29%) |
Oct 16, 2012 | 34.26 | 34.28 | 34.20 | 34.23 | 4,273 | +0.25(+0.74%) |
Oct 15, 2012 | 33.84 | 34.02 | 33.84 | 33.98 | 5,719 | +0.15(+0.44%) |
Oct 12, 2012 | 34.01 | 34.01 | 33.83 | 33.83 | 2,187 | -0.15(-0.44%) |
Oct 11, 2012 | 34.06 | 34.12 | 33.98 | 33.98 | 1,993 | +0.22(+0.66%) |
Oct 10, 2012 | 33.95 | 33.95 | 33.75 | 33.76 | 849 | -0.22(-0.65%) |
Oct 09, 2012 | 34.34 | 34.34 | 33.95 | 33.98 | 12,913 | -0.41(-1.19%) |
Oct 08, 2012 | 34.40 | 34.40 | 34.28 | 34.39 | 3,994 | -0.03(-0.07%) |
Oct 05, 2012 | 34.86 | 34.86 | 34.42 | 34.42 | 3,929 | -0.19(-0.55%) |
Oct 04, 2012 | 34.62 | 34.65 | 34.44 | 34.61 | 24,105 | -0.05(-0.15%) |
Oct 03, 2012 | 34.65 | 34.69 | 34.61 | 34.66 | 1,534 | +0.09(+0.26%) |
Oct 02, 2012 | 34.48 | 34.59 | 34.45 | 34.57 | 9,020 | +0.25(+0.73%) |