Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.92 | 30.37 | 29.90 | 30.27 | 260,523 | +0.23(+0.75%) |
Dec 28, 2012 | 30.00 | 30.38 | 29.96 | 30.04 | 332,468 | -0.10(-0.32%) |
Dec 27, 2012 | 30.13 | 30.28 | 29.77 | 30.14 | 623,121 | +0.01(+0.02%) |
Dec 26, 2012 | 30.18 | 30.23 | 29.93 | 30.13 | 300,454 | -0.08(-0.27%) |
Dec 24, 2012 | 29.96 | 30.21 | 29.90 | 30.21 | 151,316 | +0.13(+0.43%) |
Dec 21, 2012 | 29.72 | 30.30 | 29.70 | 30.08 | 920,442 | +0.03(+0.11%) |
Dec 20, 2012 | 29.98 | 30.16 | 29.83 | 30.05 | 294,596 | +0.14(+0.46%) |
Dec 19, 2012 | 30.16 | 30.23 | 29.85 | 29.91 | 393,411 | -0.18(-0.59%) |
Dec 18, 2012 | 29.41 | 30.10 | 29.38 | 30.09 | 496,091 | +0.76(+2.58%) |
Dec 17, 2012 | 29.33 | 29.57 | 29.22 | 29.33 | 448,199 | +0.16(+0.54%) |
Dec 14, 2012 | 28.84 | 29.77 | 28.65 | 29.17 | 1,234,706 | +0.42(+1.46%) |
Dec 13, 2012 | 28.86 | 28.86 | 28.62 | 28.76 | 418,443 | -0.07(-0.24%) |
Dec 12, 2012 | 29.04 | 29.09 | 28.75 | 28.82 | 370,645 | -0.13(-0.45%) |
Dec 11, 2012 | 28.83 | 29.17 | 28.81 | 28.95 | 457,620 | +0.19(+0.67%) |
Dec 10, 2012 | 28.34 | 28.86 | 28.09 | 28.76 | 756,120 | +0.36(+1.26%) |
Dec 07, 2012 | 28.01 | 28.43 | 27.97 | 28.40 | 233,661 | +0.49(+1.75%) |
Dec 06, 2012 | 28.08 | 28.18 | 27.75 | 27.92 | 656,033 | -0.19(-0.66%) |
Dec 05, 2012 | 28.40 | 28.51 | 27.96 | 28.10 | 402,601 | -0.25(-0.87%) |
Dec 04, 2012 | 28.33 | 28.72 | 28.19 | 28.35 | 243,394 | -0.14(-0.48%) |
Nov 30, 2012 | 28.20 | 28.54 | 28.07 | 28.49 | 1,597,428 | +0.15(+0.53%) |
Nov 29, 2012 | 28.24 | 28.56 | 28.06 | 28.34 | 455,947 | +0.25(+0.88%) |
Nov 28, 2012 | 28.05 | 28.21 | 27.92 | 28.09 | 366,936 | -0.08(-0.29%) |
Nov 27, 2012 | 28.64 | 28.64 | 28.14 | 28.17 | 469,812 | -0.10(-0.36%) |
Nov 26, 2012 | 28.57 | 28.67 | 28.26 | 28.27 | 426,283 | -0.30(-1.03%) |
Nov 23, 2012 | 28.63 | 28.70 | 28.45 | 28.57 | 227,913 | +0.14(+0.48%) |
Nov 21, 2012 | 28.25 | 28.49 | 28.11 | 28.43 | 311,246 | +0.27(+0.96%) |
Nov 20, 2012 | 28.06 | 28.36 | 27.99 | 28.16 | 543,692 | +0.07(+0.24%) |
Nov 19, 2012 | 27.89 | 28.30 | 27.68 | 28.09 | 465,502 | +0.56(+2.03%) |
Nov 16, 2012 | 27.50 | 27.68 | 27.07 | 27.53 | 702,898 | +0.07(+0.25%) |
Nov 15, 2012 | 27.15 | 27.60 | 27.10 | 27.47 | 626,088 | +0.35(+1.31%) |
Nov 14, 2012 | 27.97 | 28.04 | 27.02 | 27.11 | 833,792 | -0.85(-3.05%) |
Nov 13, 2012 | 28.01 | 28.47 | 27.92 | 27.96 | 417,716 | -0.10(-0.34%) |
Nov 12, 2012 | 28.67 | 28.67 | 27.90 | 28.06 | 639,921 | -0.54(-1.88%) |
Nov 09, 2012 | 28.63 | 28.76 | 28.31 | 28.60 | 618,405 | -0.17(-0.59%) |
Nov 08, 2012 | 30.34 | 30.40 | 28.66 | 28.77 | 1,022,203 | -1.27(-4.22%) |
Nov 07, 2012 | 29.46 | 30.06 | 29.16 | 30.04 | 752,719 | +0.27(+0.89%) |
Nov 06, 2012 | 29.74 | 29.97 | 29.61 | 29.77 | 441,508 | +0.27(+0.92%) |
Nov 05, 2012 | 29.23 | 29.76 | 29.09 | 29.50 | 304,142 | +0.20(+0.70%) |
Nov 02, 2012 | 29.82 | 29.88 | 29.27 | 29.29 | 338,624 | -0.37(-1.24%) |
Nov 01, 2012 | 29.20 | 29.99 | 29.01 | 29.66 | 751,542 | +0.48(+1.64%) |
Oct 31, 2012 | 28.73 | 29.22 | 28.52 | 29.18 | 235,229 | +0.63(+2.20%) |
Oct 26, 2012 | 28.54 | 28.56 | 28.56 | 28.56 | 259,206 | +0.05(+0.19%) |
Oct 25, 2012 | 28.70 | 28.91 | 28.32 | 28.50 | 517,749 | -0.10(-0.36%) |
Oct 24, 2012 | 28.86 | 28.96 | 28.57 | 28.60 | 278,971 | -0.10(-0.33%) |
Oct 23, 2012 | 28.62 | 28.83 | 28.23 | 28.70 | 406,823 | -0.48(-1.66%) |
Oct 19, 2012 | 29.51 | 29.75 | 29.05 | 29.18 | 334,282 | -0.47(-1.59%) |
Oct 18, 2012 | 29.65 | 29.75 | 29.30 | 29.65 | 227,623 | -0.05(-0.16%) |
Oct 17, 2012 | 29.62 | 29.93 | 29.47 | 29.70 | 341,264 | +0.22(+0.74%) |
Oct 16, 2012 | 29.58 | 29.70 | 29.14 | 29.48 | 495,340 | +0.03(+0.12%) |
Oct 15, 2012 | 29.08 | 29.50 | 28.90 | 29.45 | 348,744 | +0.29(+0.98%) |
Oct 12, 2012 | 29.65 | 29.78 | 29.07 | 29.16 | 345,319 | -0.46(-1.56%) |
Oct 11, 2012 | 29.82 | 29.95 | 29.62 | 29.63 | 152,974 | -0.01(-0.02%) |
Oct 10, 2012 | 29.65 | 29.81 | 29.48 | 29.63 | 324,940 | -0.05(-0.18%) |
Oct 09, 2012 | 29.93 | 30.02 | 29.48 | 29.69 | 480,420 | -0.31(-1.02%) |
Oct 08, 2012 | 29.93 | 30.13 | 29.80 | 29.99 | 177,533 | -0.08(-0.25%) |
Oct 05, 2012 | 30.21 | 30.40 | 30.01 | 30.07 | 337,260 | -0.06(-0.20%) |
Oct 04, 2012 | 29.80 | 30.29 | 29.57 | 30.13 | 706,010 | +0.47(+1.59%) |
Oct 03, 2012 | 29.69 | 29.94 | 29.59 | 29.66 | 233,351 | -0.03(-0.11%) |
Oct 02, 2012 | 29.74 | 29.74 | 29.55 | 29.69 | 392,572 | -0.03(-0.09%) |