Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.28 | 31.88 | 30.22 | 31.80 | 1,052,750 | +1.45(+4.78%) |
Dec 28, 2012 | 30.34 | 30.57 | 30.11 | 30.35 | 746,746 | -0.21(-0.69%) |
Dec 27, 2012 | 31.00 | 31.05 | 30.13 | 30.56 | 822,934 | -0.42(-1.36%) |
Dec 26, 2012 | 31.47 | 31.77 | 30.85 | 30.98 | 814,361 | -0.27(-0.86%) |
Dec 24, 2012 | 31.07 | 31.39 | 31.01 | 31.25 | 376,249 | -0.01(-0.03%) |
Dec 21, 2012 | 30.48 | 31.47 | 30.27 | 31.26 | 1,901,068 | +0.32(+1.03%) |
Dec 20, 2012 | 31.09 | 31.25 | 30.75 | 30.94 | 1,370,056 | -0.19(-0.61%) |
Dec 19, 2012 | 30.93 | 31.25 | 30.32 | 31.13 | 1,643,288 | +0.22(+0.71%) |
Dec 18, 2012 | 30.17 | 30.93 | 30.04 | 30.91 | 2,047,280 | +0.90(+3.00%) |
Dec 17, 2012 | 30.00 | 30.16 | 29.62 | 30.01 | 1,209,523 | +0.13(+0.44%) |
Dec 14, 2012 | 29.98 | 30.31 | 29.70 | 29.88 | 1,204,229 | -0.06(-0.20%) |
Dec 13, 2012 | 30.79 | 30.97 | 29.68 | 29.94 | 1,200,737 | -0.93(-3.01%) |
Dec 12, 2012 | 30.93 | 30.98 | 30.40 | 30.87 | 1,687,880 | +0.14(+0.46%) |
Dec 11, 2012 | 30.59 | 30.99 | 30.42 | 30.73 | 3,025,647 | +0.36(+1.19%) |
Dec 10, 2012 | 31.01 | 31.22 | 30.04 | 30.37 | 1,612,308 | -0.64(-2.06%) |
Dec 07, 2012 | 31.28 | 31.50 | 30.92 | 31.01 | 1,566,829 | -0.25(-0.80%) |
Dec 06, 2012 | 30.70 | 31.36 | 30.60 | 31.26 | 1,642,755 | +0.34(+1.10%) |
Dec 05, 2012 | 30.85 | 31.56 | 30.51 | 30.92 | 2,248,634 | +0.47(+1.54%) |
Dec 04, 2012 | 30.69 | 31.05 | 30.19 | 30.45 | 1,215,453 | +0.23(+0.76%) |
Nov 30, 2012 | 30.66 | 30.66 | 29.97 | 30.22 | 1,079,651 | -0.22(-0.72%) |
Nov 29, 2012 | 30.24 | 30.72 | 30.01 | 30.44 | 1,384,011 | +0.36(+1.20%) |
Nov 28, 2012 | 29.81 | 30.08 | 29.21 | 30.08 | 1,426,547 | -0.03(-0.10%) |
Nov 27, 2012 | 31.05 | 31.20 | 30.07 | 30.11 | 1,377,028 | -0.98(-3.15%) |
Nov 26, 2012 | 31.29 | 31.56 | 31.04 | 31.09 | 1,132,171 | -0.36(-1.14%) |
Nov 23, 2012 | 31.39 | 31.72 | 31.15 | 31.45 | 449,465 | +0.31(+1.00%) |
Nov 21, 2012 | 31.09 | 31.38 | 30.87 | 31.14 | 979,587 | +0.18(+0.58%) |
Nov 20, 2012 | 31.18 | 31.39 | 30.71 | 30.96 | 1,655,288 | -0.38(-1.21%) |
Nov 19, 2012 | 31.07 | 31.40 | 30.67 | 31.34 | 2,444,012 | +1.02(+3.36%) |
Nov 16, 2012 | 29.52 | 30.36 | 29.33 | 30.32 | 2,920,113 | +0.76(+2.57%) |
Nov 15, 2012 | 29.79 | 30.12 | 28.93 | 29.56 | 1,762,136 | -0.26(-0.87%) |
Nov 14, 2012 | 30.49 | 30.72 | 29.70 | 29.82 | 2,773,928 | +0.00(+0.00%) |
Nov 13, 2012 | 29.67 | 30.52 | 29.45 | 29.82 | 1,555,998 | -0.07(-0.23%) |
Nov 12, 2012 | 30.08 | 30.24 | 29.71 | 29.89 | 832,000 | -0.15(-0.50%) |
Nov 09, 2012 | 29.93 | 30.68 | 29.62 | 30.04 | 1,598,915 | -0.29(-0.96%) |
Nov 08, 2012 | 30.75 | 32.26 | 30.23 | 30.33 | 2,925,091 | +0.20(+0.66%) |
Nov 07, 2012 | 30.83 | 30.92 | 29.82 | 30.13 | 1,635,605 | -1.36(-4.32%) |
Nov 06, 2012 | 31.18 | 31.58 | 31.03 | 31.49 | 1,501,952 | +0.46(+1.48%) |
Nov 05, 2012 | 30.57 | 31.25 | 30.54 | 31.03 | 1,222,682 | +0.34(+1.11%) |
Nov 02, 2012 | 31.00 | 31.21 | 30.51 | 30.69 | 1,097,960 | -0.21(-0.68%) |
Nov 01, 2012 | 29.47 | 30.93 | 29.25 | 30.90 | 1,210,842 | +1.53(+5.21%) |
Oct 31, 2012 | 29.00 | 29.41 | 28.83 | 29.37 | 1,175,697 | +0.24(+0.82%) |
Oct 26, 2012 | 29.23 | 29.13 | 29.13 | 29.13 | 428,300 | -0.17(-0.58%) |
Oct 25, 2012 | 29.01 | 29.31 | 28.49 | 29.30 | 789,727 | +0.68(+2.38%) |
Oct 24, 2012 | 29.26 | 29.42 | 28.39 | 28.62 | 702,186 | -0.48(-1.65%) |
Oct 23, 2012 | 29.24 | 29.24 | 28.15 | 29.10 | 1,383,677 | -1.31(-4.31%) |
Oct 19, 2012 | 30.91 | 31.00 | 30.15 | 30.41 | 776,406 | -0.63(-2.03%) |
Oct 18, 2012 | 31.00 | 31.36 | 30.77 | 31.04 | 1,114,203 | -0.04(-0.13%) |
Oct 17, 2012 | 31.04 | 31.49 | 30.92 | 31.08 | 940,980 | +0.01(+0.03%) |
Oct 16, 2012 | 30.60 | 31.11 | 30.58 | 31.07 | 590,426 | +0.67(+2.20%) |
Oct 15, 2012 | 30.72 | 30.95 | 29.98 | 30.40 | 904,627 | -0.41(-1.33%) |
Oct 12, 2012 | 31.17 | 31.33 | 30.56 | 30.81 | 853,228 | -0.52(-1.66%) |
Oct 11, 2012 | 30.91 | 31.45 | 30.62 | 31.33 | 1,333,959 | +0.86(+2.82%) |
Oct 10, 2012 | 30.68 | 31.21 | 30.32 | 30.47 | 1,620,677 | -0.37(-1.20%) |
Oct 09, 2012 | 30.39 | 31.00 | 30.32 | 30.84 | 1,342,938 | +0.59(+1.95%) |
Oct 08, 2012 | 30.05 | 30.58 | 29.68 | 30.25 | 1,107,605 | -0.11(-0.36%) |
Oct 05, 2012 | 30.36 | 30.78 | 30.11 | 30.36 | 2,645,100 | +0.17(+0.56%) |
Oct 04, 2012 | 29.57 | 30.47 | 29.45 | 30.19 | 1,235,328 | +0.84(+2.86%) |
Oct 03, 2012 | 29.74 | 29.87 | 28.85 | 29.35 | 1,480,288 | -0.46(-1.54%) |
Oct 02, 2012 | 29.93 | 30.14 | 29.14 | 29.81 | 1,736,222 | +0.09(+0.30%) |