Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 33.18 | 34.03 | 33.08 | 33.98 | 147,225 | +0.80(+2.41%) |
Dec 28, 2012 | 33.11 | 33.39 | 33.06 | 33.18 | 136,277 | -0.21(-0.63%) |
Dec 27, 2012 | 33.15 | 33.41 | 33.01 | 33.39 | 182,977 | +0.28(+0.85%) |
Dec 26, 2012 | 33.14 | 33.21 | 32.98 | 33.11 | 143,075 | -0.04(-0.12%) |
Dec 24, 2012 | 33.07 | 33.15 | 32.60 | 33.15 | 43,459 | -0.07(-0.22%) |
Dec 21, 2012 | 32.71 | 33.22 | 32.59 | 33.22 | 512,850 | -0.06(-0.17%) |
Dec 20, 2012 | 33.44 | 33.49 | 33.15 | 33.28 | 182,330 | -0.04(-0.12%) |
Dec 19, 2012 | 33.10 | 33.71 | 32.89 | 33.32 | 175,214 | +0.25(+0.76%) |
Dec 18, 2012 | 32.85 | 33.11 | 32.74 | 33.07 | 247,235 | +0.20(+0.61%) |
Dec 17, 2012 | 33.07 | 33.13 | 32.73 | 32.86 | 255,444 | -0.11(-0.34%) |
Dec 14, 2012 | 32.77 | 33.14 | 32.71 | 32.98 | 226,214 | +0.15(+0.44%) |
Dec 13, 2012 | 32.89 | 33.23 | 32.73 | 32.83 | 161,367 | -0.11(-0.34%) |
Dec 12, 2012 | 33.09 | 33.28 | 32.79 | 32.94 | 236,246 | +0.02(+0.07%) |
Dec 11, 2012 | 32.92 | 33.13 | 32.71 | 32.92 | 248,525 | +0.24(+0.74%) |
Dec 10, 2012 | 32.42 | 32.77 | 32.38 | 32.68 | 138,361 | +0.23(+0.72%) |
Dec 07, 2012 | 32.34 | 32.50 | 32.06 | 32.44 | 176,789 | +0.35(+1.08%) |
Dec 06, 2012 | 31.89 | 32.16 | 31.85 | 32.10 | 100,399 | +0.11(+0.35%) |
Dec 05, 2012 | 32.19 | 32.25 | 31.75 | 31.98 | 180,972 | -0.04(-0.13%) |
Dec 04, 2012 | 31.85 | 32.08 | 31.58 | 32.02 | 157,000 | -0.33(-1.02%) |
Nov 30, 2012 | 32.32 | 32.50 | 32.19 | 32.35 | 381,602 | +0.10(+0.30%) |
Nov 29, 2012 | 31.55 | 32.29 | 31.25 | 32.26 | 217,176 | +0.88(+2.81%) |
Nov 28, 2012 | 31.28 | 31.40 | 31.05 | 31.38 | 232,624 | +0.00(+0.00%) |
Nov 27, 2012 | 31.24 | 31.57 | 31.10 | 31.38 | 210,388 | +0.16(+0.52%) |
Nov 26, 2012 | 31.13 | 31.32 | 30.93 | 31.21 | 201,546 | -0.06(-0.21%) |
Nov 23, 2012 | 31.25 | 31.42 | 31.17 | 31.28 | 93,119 | +0.26(+0.83%) |
Nov 21, 2012 | 30.79 | 31.11 | 30.79 | 31.02 | 118,780 | +0.19(+0.60%) |
Nov 20, 2012 | 30.32 | 30.83 | 30.32 | 30.83 | 209,843 | +0.53(+1.73%) |
Nov 19, 2012 | 30.17 | 30.50 | 30.02 | 30.31 | 234,238 | +0.49(+1.65%) |
Nov 16, 2012 | 29.79 | 29.89 | 29.52 | 29.82 | 274,600 | -0.07(-0.24%) |
Nov 15, 2012 | 30.24 | 30.42 | 29.65 | 29.89 | 394,911 | -0.35(-1.15%) |
Nov 14, 2012 | 31.14 | 31.28 | 30.21 | 30.24 | 313,534 | -0.74(-2.37%) |
Nov 13, 2012 | 31.39 | 31.48 | 30.96 | 30.97 | 282,802 | -0.37(-1.19%) |
Nov 12, 2012 | 31.75 | 31.82 | 31.34 | 31.34 | 210,367 | -0.37(-1.17%) |
Nov 09, 2012 | 31.95 | 32.15 | 31.70 | 31.71 | 216,178 | -0.44(-1.38%) |
Nov 08, 2012 | 32.37 | 32.41 | 32.01 | 32.16 | 515,171 | -0.18(-0.57%) |
Nov 07, 2012 | 32.57 | 32.57 | 32.16 | 32.34 | 314,203 | -0.68(-2.07%) |
Nov 06, 2012 | 32.65 | 33.02 | 32.58 | 33.02 | 340,521 | +0.32(+0.98%) |
Nov 05, 2012 | 32.67 | 32.75 | 32.41 | 32.70 | 326,901 | -0.05(-0.15%) |
Nov 02, 2012 | 33.01 | 33.15 | 32.61 | 32.75 | 360,223 | -0.16(-0.49%) |
Nov 01, 2012 | 32.73 | 33.21 | 32.26 | 32.91 | 425,183 | +0.28(+0.86%) |
Oct 31, 2012 | 31.42 | 32.69 | 31.42 | 32.63 | 381,359 | +1.01(+3.20%) |
Oct 26, 2012 | 31.27 | 31.62 | 31.62 | 31.62 | 269,686 | +0.43(+1.39%) |
Oct 25, 2012 | 31.12 | 31.21 | 30.81 | 31.18 | 318,140 | +0.36(+1.17%) |
Oct 24, 2012 | 31.68 | 31.97 | 30.55 | 30.82 | 359,914 | -0.66(-2.09%) |
Oct 23, 2012 | 31.26 | 32.15 | 31.20 | 31.48 | 428,483 | -0.51(-1.58%) |
Oct 19, 2012 | 32.49 | 32.75 | 31.76 | 31.99 | 404,611 | -0.81(-2.48%) |
Oct 18, 2012 | 33.40 | 33.54 | 32.70 | 32.80 | 350,634 | -0.59(-1.78%) |
Oct 17, 2012 | 33.18 | 33.58 | 33.18 | 33.39 | 142,852 | +0.32(+0.97%) |
Oct 16, 2012 | 33.04 | 33.47 | 32.96 | 33.07 | 211,596 | +0.09(+0.27%) |
Oct 15, 2012 | 33.01 | 33.07 | 32.69 | 32.98 | 143,532 | +0.09(+0.27%) |
Oct 12, 2012 | 33.03 | 33.03 | 32.69 | 32.90 | 135,104 | -0.07(-0.22%) |
Oct 11, 2012 | 33.18 | 33.25 | 32.84 | 32.97 | 225,717 | +0.05(+0.15%) |
Oct 10, 2012 | 33.18 | 33.29 | 32.78 | 32.92 | 166,515 | -0.18(-0.53%) |
Oct 09, 2012 | 33.58 | 33.73 | 33.08 | 33.10 | 209,758 | -0.55(-1.65%) |
Oct 08, 2012 | 33.54 | 33.77 | 33.51 | 33.65 | 114,500 | -0.10(-0.31%) |
Oct 05, 2012 | 33.75 | 34.20 | 33.58 | 33.76 | 253,247 | +0.22(+0.65%) |
Oct 04, 2012 | 33.71 | 33.88 | 33.27 | 33.54 | 266,305 | +0.02(+0.05%) |
Oct 03, 2012 | 33.53 | 33.77 | 33.41 | 33.52 | 236,053 | +0.02(+0.05%) |
Oct 02, 2012 | 33.76 | 33.83 | 33.20 | 33.51 | 236,988 | -0.06(-0.17%) |