Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.10 | 32.59 | 31.92 | 32.54 | 136,751 | +0.55(+1.72%) |
Dec 28, 2012 | 31.92 | 32.39 | 31.83 | 31.99 | 200,775 | +0.02(+0.06%) |
Dec 27, 2012 | 32.47 | 32.47 | 31.81 | 31.97 | 94,111 | -0.23(-0.71%) |
Dec 26, 2012 | 32.53 | 32.84 | 32.15 | 32.20 | 202,046 | -0.38(-1.17%) |
Dec 24, 2012 | 32.80 | 32.80 | 32.53 | 32.58 | 48,916 | -0.13(-0.40%) |
Dec 21, 2012 | 32.98 | 33.14 | 32.29 | 32.71 | 162,971 | -0.32(-0.97%) |
Dec 20, 2012 | 32.94 | 33.04 | 32.80 | 33.03 | 133,624 | +0.23(+0.70%) |
Dec 19, 2012 | 32.52 | 32.97 | 32.50 | 32.80 | 144,603 | +0.41(+1.27%) |
Dec 18, 2012 | 32.13 | 32.63 | 31.95 | 32.39 | 143,015 | +0.43(+1.35%) |
Dec 17, 2012 | 32.10 | 32.10 | 31.90 | 31.96 | 84,326 | +0.03(+0.09%) |
Dec 14, 2012 | 32.19 | 32.74 | 31.89 | 31.93 | 120,036 | -0.03(-0.09%) |
Dec 13, 2012 | 32.34 | 32.34 | 31.74 | 31.96 | 182,479 | -0.18(-0.56%) |
Dec 12, 2012 | 32.83 | 32.83 | 32.10 | 32.14 | 121,264 | -0.42(-1.29%) |
Dec 11, 2012 | 32.85 | 32.85 | 32.41 | 32.56 | 145,997 | -0.03(-0.09%) |
Dec 10, 2012 | 32.62 | 32.97 | 32.52 | 32.59 | 85,350 | +0.04(+0.12%) |
Dec 07, 2012 | 32.58 | 32.85 | 32.35 | 32.55 | 55,142 | +0.13(+0.40%) |
Dec 06, 2012 | 32.66 | 32.85 | 32.40 | 32.42 | 118,410 | -0.15(-0.46%) |
Dec 05, 2012 | 32.95 | 32.95 | 32.53 | 32.57 | 86,532 | -0.22(-0.67%) |
Dec 04, 2012 | 33.35 | 33.58 | 32.79 | 32.79 | 238,840 | -0.88(-2.61%) |
Nov 30, 2012 | 33.75 | 33.75 | 33.46 | 33.67 | 441,900 | +0.03(+0.09%) |
Nov 29, 2012 | 33.79 | 33.79 | 33.51 | 33.64 | 268,208 | +0.13(+0.39%) |
Nov 28, 2012 | 33.18 | 33.51 | 33.12 | 33.51 | 61,702 | +0.26(+0.78%) |
Nov 27, 2012 | 33.27 | 33.33 | 33.04 | 33.25 | 68,695 | +0.14(+0.42%) |
Nov 26, 2012 | 33.29 | 33.78 | 33.05 | 33.11 | 62,158 | -0.21(-0.63%) |
Nov 23, 2012 | 33.33 | 33.48 | 33.17 | 33.32 | 22,808 | +0.23(+0.70%) |
Nov 21, 2012 | 33.10 | 33.14 | 32.87 | 33.09 | 82,006 | +0.08(+0.24%) |
Nov 20, 2012 | 33.03 | 33.36 | 32.38 | 33.01 | 87,131 | +0.07(+0.21%) |
Nov 19, 2012 | 32.58 | 32.96 | 32.58 | 32.94 | 118,714 | +0.70(+2.17%) |
Nov 16, 2012 | 31.27 | 32.24 | 31.22 | 32.24 | 92,149 | +1.00(+3.20%) |
Nov 15, 2012 | 31.85 | 32.30 | 30.87 | 31.24 | 63,601 | -0.49(-1.54%) |
Nov 14, 2012 | 32.34 | 32.55 | 31.73 | 31.73 | 241,855 | -0.38(-1.18%) |
Nov 13, 2012 | 32.27 | 32.27 | 31.66 | 32.11 | 85,235 | -0.12(-0.37%) |
Nov 12, 2012 | 32.86 | 33.00 | 32.19 | 32.23 | 74,047 | -0.76(-2.30%) |
Nov 09, 2012 | 33.16 | 33.32 | 32.97 | 32.99 | 83,227 | -0.39(-1.17%) |
Nov 08, 2012 | 33.65 | 33.71 | 33.29 | 33.38 | 68,267 | -0.21(-0.63%) |
Nov 07, 2012 | 33.70 | 33.95 | 33.32 | 33.59 | 113,634 | -0.39(-1.15%) |
Nov 06, 2012 | 33.71 | 33.98 | 33.71 | 33.98 | 49,184 | +0.33(+0.98%) |
Nov 05, 2012 | 33.76 | 33.97 | 33.55 | 33.65 | 57,179 | -0.09(-0.27%) |
Nov 02, 2012 | 33.93 | 33.94 | 33.70 | 33.74 | 77,739 | -0.05(-0.15%) |
Nov 01, 2012 | 33.78 | 33.90 | 33.66 | 33.79 | 78,007 | +0.19(+0.57%) |
Oct 31, 2012 | 33.90 | 34.40 | 33.41 | 33.60 | 210,516 | -0.10(-0.30%) |
Oct 26, 2012 | 34.05 | 33.70 | 33.70 | 33.70 | 68,100 | -0.26(-0.77%) |
Oct 25, 2012 | 34.08 | 34.19 | 33.89 | 33.96 | 58,701 | -0.03(-0.09%) |
Oct 24, 2012 | 34.08 | 34.38 | 33.71 | 33.99 | 49,258 | +0.04(+0.12%) |
Oct 23, 2012 | 33.84 | 33.95 | 33.62 | 33.95 | 93,250 | +0.07(+0.21%) |
Oct 19, 2012 | 34.33 | 34.33 | 33.80 | 33.88 | 63,523 | -0.40(-1.17%) |
Oct 18, 2012 | 34.55 | 34.84 | 34.28 | 34.28 | 81,612 | -0.25(-0.72%) |
Oct 17, 2012 | 34.20 | 34.57 | 34.20 | 34.53 | 83,840 | +0.20(+0.58%) |
Oct 16, 2012 | 34.41 | 35.56 | 34.00 | 34.33 | 139,178 | +0.33(+0.97%) |
Oct 15, 2012 | 34.01 | 34.20 | 33.60 | 34.00 | 57,102 | +0.10(+0.29%) |
Oct 12, 2012 | 34.22 | 34.22 | 33.77 | 33.90 | 63,125 | +0.02(+0.06%) |
Oct 11, 2012 | 34.16 | 34.16 | 33.88 | 33.88 | 60,199 | -0.16(-0.47%) |
Oct 10, 2012 | 34.35 | 34.35 | 33.97 | 34.04 | 113,510 | -0.61(-1.76%) |
Oct 09, 2012 | 34.82 | 34.84 | 34.63 | 34.65 | 85,095 | -0.14(-0.40%) |
Oct 08, 2012 | 34.63 | 34.97 | 34.63 | 34.79 | 39,642 | +0.01(+0.03%) |
Oct 05, 2012 | 34.82 | 34.98 | 34.78 | 34.78 | 40,438 | +0.07(+0.20%) |
Oct 04, 2012 | 34.85 | 34.85 | 34.54 | 34.71 | 73,493 | +0.05(+0.14%) |
Oct 03, 2012 | 34.56 | 34.86 | 34.34 | 34.66 | 132,323 | +0.18(+0.52%) |
Oct 02, 2012 | 34.54 | 34.65 | 34.43 | 34.48 | 86,074 | +0.09(+0.26%) |