Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.68 | 25.78 | 24.48 | 25.75 | 2,933,321 | +1.18(+4.81%) |
Dec 28, 2012 | 24.47 | 25.17 | 24.20 | 24.57 | 3,336,652 | +0.13(+0.51%) |
Dec 27, 2012 | 23.31 | 25.09 | 23.31 | 24.44 | 4,855,477 | +1.36(+5.90%) |
Dec 26, 2012 | 23.24 | 24.07 | 22.97 | 23.08 | 4,441,122 | +0.10(+0.45%) |
Dec 24, 2012 | 24.85 | 24.95 | 22.49 | 22.97 | 4,517,888 | -1.01(-4.23%) |
Dec 21, 2012 | 27.58 | 27.65 | 23.90 | 23.99 | 9,975,974 | -3.78(-13.62%) |
Dec 20, 2012 | 28.87 | 29.08 | 27.39 | 27.77 | 7,147,544 | -1.11(-3.83%) |
Dec 19, 2012 | 31.86 | 32.02 | 28.40 | 28.88 | 6,469,322 | -2.88(-9.06%) |
Dec 18, 2012 | 31.29 | 32.27 | 31.28 | 31.75 | 2,272,644 | +0.59(+1.90%) |
Dec 17, 2012 | 31.63 | 31.80 | 30.95 | 31.16 | 721,845 | -0.47(-1.47%) |
Dec 14, 2012 | 31.68 | 32.10 | 31.20 | 31.63 | 1,052,372 | -0.15(-0.46%) |
Dec 13, 2012 | 31.95 | 32.00 | 31.51 | 31.77 | 578,464 | -0.18(-0.57%) |
Dec 12, 2012 | 32.32 | 32.32 | 31.86 | 31.95 | 605,906 | -0.17(-0.54%) |
Dec 11, 2012 | 31.27 | 32.41 | 31.27 | 32.13 | 1,202,836 | +0.97(+3.10%) |
Dec 10, 2012 | 31.32 | 31.39 | 30.84 | 31.16 | 1,289,684 | -0.18(-0.58%) |
Dec 07, 2012 | 31.32 | 31.68 | 31.20 | 31.34 | 1,235,196 | +0.16(+0.51%) |
Dec 06, 2012 | 31.28 | 31.48 | 31.07 | 31.18 | 1,253,326 | -0.22(-0.69%) |
Dec 05, 2012 | 31.98 | 31.98 | 31.36 | 31.40 | 1,211,999 | -0.72(-2.25%) |
Dec 04, 2012 | 31.61 | 32.31 | 31.45 | 32.12 | 910,203 | +0.56(+1.78%) |
Nov 30, 2012 | 31.20 | 31.70 | 31.07 | 31.56 | 1,047,465 | +0.33(+1.05%) |
Nov 29, 2012 | 31.28 | 31.89 | 30.01 | 31.23 | 3,761,966 | +0.08(+0.27%) |
Nov 28, 2012 | 30.84 | 31.49 | 30.62 | 31.15 | 1,215,169 | +0.16(+0.52%) |
Nov 27, 2012 | 30.59 | 31.18 | 30.59 | 30.99 | 1,113,863 | +0.31(+1.00%) |
Nov 26, 2012 | 30.66 | 30.95 | 30.44 | 30.68 | 1,123,540 | -0.24(-0.76%) |
Nov 23, 2012 | 30.61 | 31.09 | 30.12 | 30.92 | 536,103 | +0.47(+1.55%) |
Nov 21, 2012 | 30.25 | 30.89 | 30.06 | 30.45 | 1,161,988 | +0.38(+1.25%) |
Nov 20, 2012 | 30.59 | 30.71 | 29.86 | 30.07 | 1,189,452 | -0.50(-1.64%) |
Nov 19, 2012 | 31.19 | 31.45 | 30.36 | 30.57 | 1,331,409 | -0.17(-0.54%) |
Nov 16, 2012 | 30.66 | 30.82 | 30.37 | 30.74 | 1,150,585 | +0.08(+0.27%) |
Nov 15, 2012 | 31.03 | 31.11 | 30.47 | 30.66 | 1,152,282 | +0.09(+0.30%) |
Nov 14, 2012 | 31.97 | 32.18 | 30.46 | 30.56 | 1,505,442 | -1.49(-4.64%) |
Nov 13, 2012 | 32.35 | 33.02 | 32.01 | 32.05 | 1,161,874 | -0.67(-2.06%) |
Nov 12, 2012 | 31.90 | 32.82 | 31.80 | 32.73 | 1,082,345 | +1.02(+3.22%) |
Nov 09, 2012 | 32.16 | 32.29 | 31.49 | 31.70 | 1,166,931 | -0.26(-0.80%) |
Nov 08, 2012 | 31.63 | 32.30 | 31.46 | 31.96 | 911,651 | +0.28(+0.90%) |
Nov 07, 2012 | 31.91 | 32.18 | 31.40 | 31.68 | 543,222 | -0.75(-2.33%) |
Nov 06, 2012 | 31.80 | 32.53 | 31.67 | 32.43 | 942,682 | +0.76(+2.40%) |
Nov 05, 2012 | 32.09 | 32.09 | 31.21 | 31.67 | 1,529,368 | -0.42(-1.29%) |
Nov 02, 2012 | 33.75 | 33.88 | 32.00 | 32.09 | 1,855,517 | -1.79(-5.29%) |
Nov 01, 2012 | 32.74 | 33.92 | 32.35 | 33.88 | 3,863,599 | +1.12(+3.42%) |
Oct 31, 2012 | 29.76 | 33.08 | 28.97 | 32.76 | 4,831,557 | +3.73(+12.85%) |
Oct 26, 2012 | 28.21 | 29.03 | 29.03 | 29.03 | 1,763,721 | +0.88(+3.12%) |
Oct 25, 2012 | 28.87 | 29.28 | 27.48 | 28.15 | 3,692,781 | -0.55(-1.91%) |
Oct 24, 2012 | 30.39 | 30.80 | 27.70 | 28.70 | 3,232,841 | -1.50(-4.97%) |
Oct 23, 2012 | 30.24 | 30.31 | 29.95 | 30.20 | 893,815 | -0.21(-0.68%) |
Oct 19, 2012 | 30.27 | 30.52 | 30.10 | 30.40 | 1,257,033 | -0.17(-0.57%) |
Oct 18, 2012 | 30.51 | 30.61 | 30.04 | 30.58 | 1,346,905 | -0.06(-0.18%) |
Oct 17, 2012 | 30.38 | 31.03 | 30.32 | 30.63 | 1,177,890 | +0.29(+0.96%) |
Oct 16, 2012 | 29.71 | 30.40 | 29.71 | 30.34 | 1,610,088 | +0.78(+2.62%) |
Oct 15, 2012 | 29.07 | 29.58 | 28.92 | 29.57 | 935,967 | +0.61(+2.10%) |
Oct 12, 2012 | 28.99 | 29.01 | 28.23 | 28.96 | 1,699,393 | +0.04(+0.14%) |
Oct 11, 2012 | 29.57 | 29.62 | 28.92 | 28.92 | 1,088,486 | -0.52(-1.76%) |
Oct 10, 2012 | 29.33 | 29.59 | 29.19 | 29.44 | 815,627 | -0.02(-0.07%) |
Oct 09, 2012 | 29.29 | 29.67 | 28.85 | 29.46 | 1,487,782 | +0.19(+0.66%) |
Oct 08, 2012 | 29.55 | 29.55 | 29.19 | 29.26 | 1,086,496 | -0.37(-1.24%) |
Oct 05, 2012 | 29.08 | 29.69 | 28.96 | 29.63 | 1,682,560 | +0.48(+1.64%) |
Oct 04, 2012 | 28.94 | 29.28 | 28.85 | 29.15 | 1,212,513 | +0.33(+1.13%) |
Oct 03, 2012 | 28.44 | 28.84 | 28.01 | 28.83 | 1,574,355 | +0.34(+1.19%) |
Oct 02, 2012 | 28.02 | 28.96 | 27.62 | 28.49 | 3,816,161 | +0.46(+1.63%) |