Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.39 | 32.78 | 30.28 | 32.61 | 395,854 | +2.20(+7.23%) |
Dec 28, 2012 | 29.97 | 30.70 | 29.80 | 30.41 | 299,089 | +0.27(+0.90%) |
Dec 27, 2012 | 30.28 | 30.49 | 29.87 | 30.14 | 125,199 | -0.17(-0.56%) |
Dec 26, 2012 | 30.63 | 31.19 | 30.29 | 30.31 | 131,487 | -0.32(-1.05%) |
Dec 24, 2012 | 30.50 | 30.66 | 30.32 | 30.63 | 42,206 | +0.08(+0.28%) |
Dec 21, 2012 | 30.27 | 30.68 | 29.86 | 30.55 | 407,877 | +0.00(+0.00%) |
Dec 20, 2012 | 30.38 | 30.79 | 30.37 | 30.55 | 198,639 | +0.18(+0.59%) |
Dec 19, 2012 | 30.25 | 30.63 | 29.94 | 30.37 | 227,974 | +0.06(+0.20%) |
Dec 18, 2012 | 30.23 | 30.48 | 29.80 | 30.31 | 324,585 | +0.08(+0.25%) |
Dec 17, 2012 | 30.60 | 30.80 | 29.82 | 30.23 | 190,659 | -0.31(-1.00%) |
Dec 14, 2012 | 30.24 | 30.96 | 30.24 | 30.54 | 97,138 | +0.17(+0.56%) |
Dec 13, 2012 | 30.87 | 31.09 | 30.33 | 30.37 | 102,459 | -0.48(-1.54%) |
Dec 12, 2012 | 31.77 | 31.77 | 30.72 | 30.85 | 120,295 | -0.76(-2.42%) |
Dec 11, 2012 | 31.53 | 31.75 | 31.42 | 31.61 | 144,684 | +0.21(+0.68%) |
Dec 10, 2012 | 31.35 | 31.43 | 30.73 | 31.40 | 208,538 | +0.11(+0.35%) |
Dec 07, 2012 | 31.61 | 31.61 | 30.87 | 31.29 | 84,834 | -0.11(-0.35%) |
Dec 06, 2012 | 31.56 | 31.63 | 31.18 | 31.40 | 129,850 | -0.15(-0.48%) |
Dec 05, 2012 | 32.47 | 32.56 | 31.51 | 31.55 | 124,061 | -0.78(-2.41%) |
Dec 04, 2012 | 32.09 | 32.39 | 31.74 | 32.33 | 108,694 | -0.02(-0.05%) |
Nov 30, 2012 | 32.30 | 32.58 | 32.16 | 32.35 | 220,491 | +0.09(+0.29%) |
Nov 29, 2012 | 31.48 | 32.34 | 31.48 | 32.25 | 93,115 | +1.07(+3.43%) |
Nov 28, 2012 | 31.53 | 31.53 | 30.62 | 31.18 | 115,514 | -0.37(-1.18%) |
Nov 27, 2012 | 31.59 | 32.04 | 31.56 | 31.56 | 126,429 | +0.01(+0.03%) |
Nov 26, 2012 | 31.67 | 31.97 | 31.32 | 31.55 | 98,558 | -0.11(-0.35%) |
Nov 23, 2012 | 30.69 | 31.70 | 30.69 | 31.66 | 62,782 | +1.02(+3.32%) |
Nov 21, 2012 | 30.91 | 31.27 | 30.53 | 30.64 | 89,528 | -0.24(-0.77%) |
Nov 20, 2012 | 30.61 | 30.90 | 30.58 | 30.88 | 155,778 | +0.20(+0.66%) |
Nov 19, 2012 | 30.80 | 31.01 | 30.45 | 30.68 | 99,042 | +0.22(+0.72%) |
Nov 16, 2012 | 30.43 | 30.59 | 29.70 | 30.45 | 134,304 | -0.11(-0.36%) |
Nov 15, 2012 | 30.29 | 30.63 | 29.57 | 30.57 | 249,833 | +0.21(+0.70%) |
Nov 14, 2012 | 32.47 | 32.66 | 30.25 | 30.35 | 204,784 | -2.10(-6.48%) |
Nov 13, 2012 | 31.63 | 32.93 | 31.46 | 32.46 | 265,112 | +0.75(+2.36%) |
Nov 12, 2012 | 31.60 | 31.85 | 31.41 | 31.71 | 120,445 | +0.42(+1.33%) |
Nov 09, 2012 | 31.76 | 31.98 | 31.26 | 31.29 | 109,019 | -0.70(-2.20%) |
Nov 08, 2012 | 32.01 | 32.30 | 31.88 | 32.00 | 137,534 | +0.33(+1.04%) |
Nov 07, 2012 | 32.75 | 32.78 | 31.65 | 31.67 | 186,975 | -1.40(-4.23%) |
Nov 06, 2012 | 33.14 | 33.65 | 32.68 | 33.07 | 278,171 | +0.10(+0.31%) |
Nov 05, 2012 | 32.62 | 33.17 | 32.20 | 32.97 | 281,815 | +1.42(+4.49%) |
Nov 02, 2012 | 33.03 | 33.14 | 31.52 | 31.55 | 226,556 | -1.39(-4.22%) |
Nov 01, 2012 | 33.50 | 34.28 | 32.53 | 32.94 | 400,632 | -0.53(-1.57%) |
Oct 31, 2012 | 30.45 | 34.10 | 30.45 | 33.47 | 470,135 | +3.00(+9.83%) |
Oct 26, 2012 | 30.68 | 30.47 | 30.47 | 30.47 | 66,819 | -0.16(-0.53%) |
Oct 25, 2012 | 30.95 | 31.24 | 30.34 | 30.63 | 69,244 | -0.06(-0.19%) |
Oct 24, 2012 | 30.73 | 30.84 | 30.57 | 30.69 | 87,246 | +0.11(+0.36%) |
Oct 23, 2012 | 30.87 | 30.87 | 30.42 | 30.58 | 88,637 | +0.20(+0.67%) |
Oct 19, 2012 | 31.12 | 31.12 | 30.24 | 30.38 | 224,756 | -0.86(-2.74%) |
Oct 18, 2012 | 31.14 | 31.56 | 31.06 | 31.24 | 227,488 | +0.20(+0.63%) |
Oct 17, 2012 | 30.68 | 31.13 | 30.67 | 31.04 | 174,783 | +0.47(+1.53%) |
Oct 16, 2012 | 30.39 | 30.82 | 30.39 | 30.57 | 94,011 | +0.31(+1.04%) |
Oct 15, 2012 | 30.48 | 30.63 | 30.09 | 30.26 | 128,183 | -0.24(-0.78%) |
Oct 12, 2012 | 30.77 | 30.96 | 30.38 | 30.50 | 128,985 | -0.27(-0.88%) |
Oct 11, 2012 | 30.97 | 31.08 | 30.70 | 30.77 | 150,363 | +0.14(+0.47%) |
Oct 10, 2012 | 30.09 | 30.67 | 29.99 | 30.62 | 132,370 | +0.57(+1.89%) |
Oct 09, 2012 | 30.80 | 30.83 | 29.92 | 30.06 | 135,515 | -0.74(-2.41%) |
Oct 08, 2012 | 30.86 | 31.05 | 30.60 | 30.80 | 162,843 | -0.14(-0.46%) |
Oct 05, 2012 | 31.23 | 31.43 | 30.88 | 30.94 | 192,282 | -0.21(-0.68%) |
Oct 04, 2012 | 30.99 | 31.22 | 30.66 | 31.15 | 174,314 | +0.23(+0.74%) |
Oct 03, 2012 | 31.31 | 31.31 | 30.87 | 30.93 | 222,233 | -0.34(-1.08%) |
Oct 02, 2012 | 31.61 | 31.92 | 31.10 | 31.26 | 207,850 | -0.22(-0.70%) |