Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.63 | 33.48 | 32.63 | 33.39 | 442,259 | +0.38(+1.14%) |
Dec 28, 2012 | 33.14 | 33.42 | 32.95 | 33.01 | 874,929 | -0.10(-0.30%) |
Dec 27, 2012 | 33.26 | 33.44 | 33.06 | 33.11 | 840,245 | -0.19(-0.57%) |
Dec 26, 2012 | 33.47 | 33.47 | 33.06 | 33.30 | 311,032 | -0.18(-0.54%) |
Dec 24, 2012 | 33.31 | 33.57 | 32.99 | 33.48 | 193,765 | +0.10(+0.30%) |
Dec 21, 2012 | 33.30 | 33.57 | 33.07 | 33.39 | 659,528 | -0.09(-0.26%) |
Dec 20, 2012 | 33.35 | 33.48 | 32.97 | 33.47 | 418,188 | +0.26(+0.79%) |
Dec 19, 2012 | 33.22 | 33.40 | 33.09 | 33.21 | 546,493 | +0.01(+0.02%) |
Dec 18, 2012 | 33.41 | 33.59 | 33.06 | 33.21 | 696,061 | -0.21(-0.62%) |
Dec 17, 2012 | 33.35 | 33.54 | 33.27 | 33.41 | 523,034 | +0.09(+0.26%) |
Dec 14, 2012 | 33.28 | 33.59 | 33.20 | 33.33 | 460,222 | +0.07(+0.21%) |
Dec 13, 2012 | 33.22 | 33.77 | 33.16 | 33.26 | 531,491 | -0.28(-0.83%) |
Dec 12, 2012 | 33.14 | 33.79 | 32.81 | 33.54 | 818,788 | +0.85(+2.61%) |
Dec 11, 2012 | 31.87 | 32.70 | 31.87 | 32.68 | 1,059,840 | +0.73(+2.29%) |
Dec 10, 2012 | 32.10 | 32.30 | 31.85 | 31.95 | 725,392 | -0.14(-0.45%) |
Dec 07, 2012 | 32.39 | 32.70 | 32.03 | 32.10 | 316,251 | -0.24(-0.74%) |
Dec 06, 2012 | 32.22 | 32.53 | 32.22 | 32.34 | 467,932 | +0.19(+0.60%) |
Dec 05, 2012 | 31.70 | 32.27 | 31.68 | 32.14 | 996,313 | +0.47(+1.49%) |
Dec 04, 2012 | 31.89 | 31.97 | 31.66 | 31.67 | 518,844 | -0.59(-1.84%) |
Nov 30, 2012 | 32.00 | 32.36 | 32.00 | 32.26 | 1,013,070 | +0.40(+1.27%) |
Nov 29, 2012 | 31.98 | 32.19 | 31.77 | 31.86 | 476,156 | +0.10(+0.32%) |
Nov 28, 2012 | 31.60 | 31.83 | 31.21 | 31.76 | 694,933 | -0.05(-0.14%) |
Nov 27, 2012 | 31.91 | 32.06 | 31.64 | 31.80 | 682,046 | -0.03(-0.09%) |
Nov 26, 2012 | 32.08 | 32.08 | 31.61 | 31.83 | 661,200 | -0.30(-0.94%) |
Nov 23, 2012 | 32.30 | 32.31 | 32.06 | 32.13 | 547,027 | -0.18(-0.56%) |
Nov 21, 2012 | 33.36 | 33.47 | 31.69 | 32.31 | 3,305,320 | -1.69(-4.96%) |
Nov 20, 2012 | 33.55 | 34.08 | 33.55 | 34.00 | 456,264 | +0.28(+0.83%) |
Nov 19, 2012 | 33.54 | 33.80 | 33.36 | 33.72 | 594,544 | +0.64(+1.95%) |
Nov 16, 2012 | 32.64 | 33.09 | 32.63 | 33.08 | 561,269 | +0.38(+1.17%) |
Nov 15, 2012 | 32.75 | 32.93 | 32.59 | 32.70 | 500,818 | -0.03(-0.10%) |
Nov 14, 2012 | 32.78 | 32.97 | 32.65 | 32.73 | 422,553 | -0.11(-0.35%) |
Nov 13, 2012 | 32.55 | 33.16 | 32.55 | 32.84 | 367,897 | +0.07(+0.23%) |
Nov 12, 2012 | 32.83 | 33.04 | 32.71 | 32.77 | 479,803 | -0.09(-0.28%) |
Nov 09, 2012 | 32.79 | 33.10 | 32.67 | 32.86 | 316,471 | -0.15(-0.45%) |
Nov 08, 2012 | 33.06 | 33.36 | 32.93 | 33.01 | 510,260 | -0.12(-0.36%) |
Nov 07, 2012 | 32.81 | 33.39 | 32.69 | 33.13 | 675,017 | -0.02(-0.07%) |
Nov 06, 2012 | 33.03 | 33.27 | 32.97 | 33.15 | 399,831 | +0.02(+0.07%) |
Nov 05, 2012 | 32.90 | 33.20 | 32.72 | 33.13 | 247,169 | +0.21(+0.62%) |
Nov 02, 2012 | 33.19 | 33.30 | 32.91 | 32.92 | 576,952 | -0.06(-0.19%) |
Nov 01, 2012 | 32.74 | 33.19 | 32.49 | 32.99 | 334,106 | +0.01(+0.03%) |
Oct 31, 2012 | 32.99 | 33.22 | 32.83 | 32.98 | 573,421 | -0.09(-0.26%) |
Oct 26, 2012 | 32.95 | 33.06 | 33.06 | 33.06 | 383,493 | +0.09(+0.26%) |
Oct 25, 2012 | 32.74 | 33.11 | 32.66 | 32.98 | 581,561 | +0.36(+1.10%) |
Oct 24, 2012 | 32.74 | 32.99 | 32.55 | 32.62 | 273,027 | -0.13(-0.40%) |
Oct 23, 2012 | 32.58 | 32.90 | 32.41 | 32.75 | 362,385 | -0.45(-1.36%) |
Oct 19, 2012 | 33.68 | 33.68 | 33.15 | 33.20 | 473,860 | -0.43(-1.27%) |
Oct 18, 2012 | 33.86 | 33.89 | 33.63 | 33.63 | 436,138 | -0.25(-0.74%) |
Oct 17, 2012 | 33.66 | 34.04 | 33.60 | 33.88 | 721,078 | -0.07(-0.20%) |
Oct 16, 2012 | 33.97 | 34.13 | 33.63 | 33.94 | 319,275 | +0.09(+0.25%) |
Oct 15, 2012 | 33.93 | 34.00 | 33.67 | 33.86 | 299,319 | +0.09(+0.25%) |
Oct 12, 2012 | 33.75 | 34.18 | 33.72 | 33.77 | 291,337 | -0.14(-0.42%) |
Oct 11, 2012 | 34.20 | 34.29 | 33.90 | 33.92 | 410,003 | -0.06(-0.17%) |
Oct 10, 2012 | 34.04 | 34.16 | 33.67 | 33.97 | 439,410 | -0.13(-0.37%) |
Oct 09, 2012 | 34.10 | 34.32 | 34.04 | 34.10 | 677,103 | +0.02(+0.05%) |
Oct 08, 2012 | 34.12 | 34.22 | 33.90 | 34.08 | 773,927 | -0.20(-0.58%) |
Oct 05, 2012 | 34.63 | 34.72 | 34.27 | 34.28 | 378,765 | -0.19(-0.55%) |
Oct 04, 2012 | 34.58 | 34.62 | 34.32 | 34.47 | 323,845 | +0.09(+0.27%) |
Oct 03, 2012 | 34.73 | 34.73 | 34.13 | 34.38 | 678,602 | -0.47(-1.36%) |
Oct 02, 2012 | 35.02 | 35.04 | 34.65 | 34.85 | 649,030 | -0.52(-1.47%) |