Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.17 | 30.40 | 29.95 | 30.30 | 24,206 | -0.23(-0.75%) |
Dec 28, 2012 | 30.57 | 30.63 | 30.49 | 30.53 | 18,119 | -0.08(-0.26%) |
Dec 27, 2012 | 30.81 | 30.81 | 30.53 | 30.61 | 21,073 | -0.33(-1.07%) |
Dec 26, 2012 | 30.92 | 31.00 | 30.69 | 30.94 | 19,138 | -0.05(-0.16%) |
Dec 24, 2012 | 31.08 | 31.22 | 30.81 | 30.99 | 46,556 | -0.33(-1.05%) |
Dec 21, 2012 | 31.67 | 31.67 | 31.32 | 31.32 | 45,455 | -0.45(-1.42%) |
Dec 20, 2012 | 31.80 | 31.93 | 31.44 | 31.77 | 14,488 | -0.33(-1.03%) |
Dec 19, 2012 | 32.11 | 32.25 | 31.93 | 32.10 | 23,958 | -0.62(-1.89%) |
Dec 18, 2012 | 32.74 | 32.87 | 32.58 | 32.72 | 7,987 | -0.21(-0.64%) |
Dec 17, 2012 | 32.89 | 33.07 | 32.77 | 32.93 | 9,562 | -0.20(-0.61%) |
Dec 14, 2012 | 33.19 | 33.25 | 33.05 | 33.13 | 5,350 | +0.04(+0.13%) |
Dec 13, 2012 | 32.76 | 33.16 | 32.67 | 33.09 | 6,022 | -0.27(-0.81%) |
Dec 12, 2012 | 32.94 | 33.41 | 32.77 | 33.36 | 4,945 | +0.77(+2.36%) |
Dec 11, 2012 | 32.43 | 32.59 | 32.43 | 32.59 | 5,770 | +0.10(+0.31%) |
Dec 10, 2012 | 32.42 | 32.63 | 32.33 | 32.49 | 6,717 | -0.41(-1.24%) |
Dec 07, 2012 | 32.56 | 33.26 | 32.55 | 32.90 | 6,270 | -0.05(-0.16%) |
Dec 06, 2012 | 32.98 | 33.06 | 32.72 | 32.95 | 5,250 | -0.13(-0.39%) |
Dec 05, 2012 | 33.18 | 33.20 | 33.02 | 33.08 | 8,159 | -0.34(-1.02%) |
Dec 04, 2012 | 34.36 | 34.36 | 33.25 | 33.42 | 11,605 | -0.57(-1.68%) |
Nov 30, 2012 | 34.00 | 34.15 | 33.76 | 33.99 | 19,010 | -0.03(-0.09%) |
Nov 29, 2012 | 33.99 | 34.30 | 33.95 | 34.02 | 12,208 | +0.51(+1.51%) |
Nov 28, 2012 | 33.39 | 33.64 | 33.35 | 33.51 | 11,177 | +0.13(+0.40%) |
Nov 27, 2012 | 33.96 | 33.98 | 33.25 | 33.38 | 12,052 | -0.73(-2.14%) |
Nov 26, 2012 | 33.60 | 34.14 | 33.49 | 34.11 | 70,042 | -0.21(-0.61%) |
Nov 23, 2012 | 33.90 | 34.46 | 33.90 | 34.32 | 2,555 | +0.77(+2.30%) |
Nov 21, 2012 | 33.69 | 33.77 | 33.55 | 33.55 | 11,189 | +0.00(+0.00%) |
Nov 20, 2012 | 33.39 | 33.61 | 33.38 | 33.55 | 3,740 | +0.56(+1.70%) |
Nov 19, 2012 | 32.88 | 33.12 | 32.68 | 32.99 | 8,690 | +0.36(+1.10%) |
Nov 16, 2012 | 32.59 | 32.89 | 32.57 | 32.63 | 12,334 | -0.91(-2.71%) |
Nov 15, 2012 | 33.80 | 33.95 | 33.50 | 33.54 | 23,525 | +0.17(+0.50%) |
Nov 14, 2012 | 33.31 | 33.63 | 33.22 | 33.37 | 34,419 | +1.03(+3.20%) |
Nov 13, 2012 | 32.66 | 32.66 | 32.33 | 32.34 | 10,957 | +0.03(+0.09%) |
Nov 12, 2012 | 32.17 | 32.48 | 32.13 | 32.31 | 11,319 | +0.20(+0.62%) |
Nov 09, 2012 | 31.71 | 32.23 | 31.71 | 32.11 | 13,542 | +0.07(+0.22%) |
Nov 08, 2012 | 32.03 | 32.23 | 31.65 | 32.04 | 17,204 | -0.81(-2.46%) |
Nov 07, 2012 | 32.90 | 32.92 | 32.65 | 32.85 | 21,642 | -0.75(-2.24%) |
Nov 06, 2012 | 33.42 | 33.67 | 33.42 | 33.60 | 4,376 | +0.30(+0.90%) |
Nov 05, 2012 | 33.39 | 33.51 | 33.25 | 33.30 | 8,086 | +0.04(+0.12%) |
Nov 02, 2012 | 33.11 | 33.37 | 33.11 | 33.26 | 4,723 | +0.26(+0.79%) |
Nov 01, 2012 | 32.52 | 33.01 | 32.52 | 33.00 | 7,487 | +0.70(+2.17%) |
Oct 31, 2012 | 32.66 | 32.88 | 32.21 | 32.30 | 8,172 | -0.16(-0.49%) |
Oct 26, 2012 | 32.92 | 32.46 | 32.46 | 32.46 | 13,100 | -0.35(-1.07%) |
Oct 25, 2012 | 33.00 | 33.07 | 32.42 | 32.81 | 8,376 | -0.05(-0.15%) |
Oct 24, 2012 | 33.72 | 33.92 | 32.57 | 32.86 | 16,613 | -1.01(-2.98%) |
Oct 23, 2012 | 33.79 | 34.26 | 33.77 | 33.87 | 15,353 | +0.15(+0.44%) |
Oct 19, 2012 | 33.77 | 34.05 | 33.69 | 33.72 | 23,275 | +0.69(+2.09%) |
Oct 18, 2012 | 32.73 | 33.38 | 32.67 | 33.03 | 11,420 | +0.45(+1.38%) |
Oct 17, 2012 | 32.69 | 32.69 | 32.40 | 32.58 | 9,095 | -0.11(-0.34%) |
Oct 16, 2012 | 32.85 | 33.00 | 32.69 | 32.69 | 7,537 | +0.70(+2.19%) |
Oct 15, 2012 | 32.18 | 32.18 | 31.96 | 31.99 | 5,290 | -0.26(-0.80%) |
Oct 12, 2012 | 31.99 | 32.25 | 31.89 | 32.25 | 7,782 | +0.24(+0.75%) |
Oct 11, 2012 | 32.18 | 32.22 | 31.84 | 32.01 | 28,925 | -0.39(-1.22%) |
Oct 10, 2012 | 32.81 | 32.81 | 32.28 | 32.40 | 10,405 | -0.39(-1.18%) |
Oct 09, 2012 | 32.74 | 33.47 | 32.70 | 32.79 | 51,202 | +0.29(+0.89%) |
Oct 08, 2012 | 32.34 | 32.57 | 32.23 | 32.50 | 10,216 | -0.03(-0.09%) |
Oct 05, 2012 | 32.85 | 32.85 | 32.40 | 32.53 | 17,615 | -0.26(-0.79%) |
Oct 04, 2012 | 33.20 | 33.23 | 32.58 | 32.79 | 41,015 | -0.34(-1.03%) |
Oct 03, 2012 | 33.44 | 33.44 | 32.71 | 33.13 | 27,965 | -0.68(-2.01%) |
Oct 02, 2012 | 33.37 | 33.85 | 33.37 | 33.81 | 10,707 | +0.53(+1.59%) |