Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.09 | 31.29 | 31.08 | 31.29 | 400 | -0.22(-0.69%) |
Dec 28, 2012 | 31.55 | 31.55 | 31.50 | 31.50 | 403 | +0.07(+0.23%) |
Dec 27, 2012 | 31.11 | 31.43 | 31.11 | 31.43 | 800 | +0.18(+0.59%) |
Dec 26, 2012 | 31.25 | 31.25 | 31.25 | 31.25 | 374 | +0.44(+1.44%) |
Dec 21, 2012 | 30.81 | 30.81 | 30.81 | 1,000 | -0.17(-0.56%) | |
Dec 20, 2012 | 30.99 | 30.99 | 30.98 | 30.98 | 475 | -0.00(-0.00%) |
Dec 19, 2012 | 31.00 | 31.00 | 30.93 | 30.98 | 400 | -0.10(-0.33%) |
Dec 18, 2012 | 31.09 | 31.09 | 31.09 | 31.09 | 100 | +0.09(+0.28%) |
Dec 17, 2012 | 31.14 | 31.14 | 31.00 | 31.00 | 5,400 | -0.44(-1.41%) |
Dec 14, 2012 | 31.47 | 31.47 | 31.44 | 31.44 | 700 | -1.11(-3.41%) |
Dec 13, 2012 | 32.58 | 32.58 | 32.55 | 32.55 | 200 | -0.08(-0.23%) |
Dec 12, 2012 | 32.51 | 32.65 | 32.51 | 32.63 | 1,221 | +0.46(+1.43%) |
Dec 11, 2012 | 32.17 | 32.17 | 32.17 | 32.17 | 2,158 | -0.19(-0.58%) |
Dec 10, 2012 | 32.48 | 32.48 | 32.36 | 32.36 | 3,900 | +0.40(+1.25%) |
Dec 07, 2012 | 32.31 | 32.31 | 31.96 | 31.96 | 4,955 | -0.14(-0.43%) |
Dec 06, 2012 | 32.24 | 32.23 | 32.09 | 32.10 | 1,300 | -0.35(-1.09%) |
Dec 05, 2012 | 32.61 | 32.61 | 32.44 | 32.45 | 2,000 | +0.11(+0.33%) |
Dec 04, 2012 | 32.59 | 32.59 | 32.34 | 32.34 | 2,100 | -0.42(-1.28%) |
Nov 30, 2012 | 33.09 | 33.23 | 32.76 | 32.76 | 124,276 | -0.06(-0.19%) |
Nov 28, 2012 | 32.82 | 32.82 | 32.82 | 500 | -0.25(-0.76%) | |
Nov 27, 2012 | 32.92 | 33.08 | 32.92 | 33.08 | 232 | -0.97(-2.85%) |
Nov 24, 2012 | 34.05 | 34.05 | 34.05 | 598 | +0.00(+0.00%) | |
Nov 23, 2012 | 34.05 | 34.06 | 34.05 | 34.05 | 800 | +1.57(+4.82%) |
Nov 19, 2012 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | +0.75(+2.36%) |
Nov 16, 2012 | 31.73 | 31.73 | 31.73 | 31.73 | 116 | +0.18(+0.56%) |
Nov 15, 2012 | 31.55 | 31.55 | 31.55 | 31.55 | 1,100 | -0.70(-2.18%) |
Nov 14, 2012 | 31.94 | 32.26 | 31.94 | 32.26 | 1,217 | +0.26(+0.82%) |
Nov 13, 2012 | 31.16 | 32.00 | 31.16 | 31.99 | 6,939 | +0.99(+3.19%) |
Nov 12, 2012 | 32.02 | 32.09 | 30.83 | 31.01 | 1,500 | -1.06(-3.30%) |
Nov 09, 2012 | 32.20 | 32.20 | 32.06 | 32.06 | 4,790 | -0.83(-2.52%) |
Nov 08, 2012 | 32.85 | 32.89 | 32.85 | 32.89 | 2,395 | +0.09(+0.29%) |
Nov 06, 2012 | 32.80 | 32.80 | 32.80 | 400 | -0.15(-0.44%) | |
Nov 05, 2012 | 32.95 | 32.95 | 32.95 | 32.95 | 600 | -0.08(-0.24%) |
Nov 02, 2012 | 33.02 | 33.02 | 33.02 | 33.02 | 200 | +0.40(+1.24%) |
Nov 01, 2012 | 32.66 | 32.66 | 32.62 | 32.62 | 465 | -0.49(-1.47%) |
Oct 31, 2012 | 33.23 | 33.23 | 33.11 | 33.11 | 448 | -0.29(-0.88%) |
Oct 26, 2012 | 33.40 | 33.40 | 33.40 | 0 | +0.20(+0.60%) | |
Oct 25, 2012 | 33.20 | 33.20 | 33.20 | 33.20 | 1,200 | +0.50(+1.54%) |
Oct 24, 2012 | 32.70 | 32.70 | 32.69 | 32.70 | 500 | +0.20(+0.62%) |
Oct 23, 2012 | 31.72 | 32.51 | 31.67 | 32.50 | 980 | -0.35(-1.08%) |
Oct 19, 2012 | 32.85 | 32.85 | 32.85 | 32.85 | 123 | +0.17(+0.52%) |
Oct 17, 2012 | 32.68 | 32.68 | 32.68 | 32.68 | 0 | +1.80(+5.82%) |
Oct 16, 2012 | 30.88 | 30.88 | 30.88 | 30.88 | 500 | -0.01(-0.04%) |
Oct 12, 2012 | 30.90 | 30.90 | 30.90 | 100 | +0.58(+1.91%) | |
Oct 11, 2012 | 30.13 | 30.35 | 30.13 | 30.32 | 1,100 | +0.16(+0.53%) |
Oct 10, 2012 | 30.16 | 30.16 | 30.16 | 30.16 | 400 | -0.23(-0.76%) |
Oct 09, 2012 | 31.06 | 31.06 | 30.39 | 30.39 | 500 | -0.71(-2.29%) |
Oct 06, 2012 | 31.10 | 31.10 | 31.10 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 31.54 | 31.54 | 30.99 | 31.10 | 500 | -0.34(-1.09%) |
Oct 04, 2012 | 31.44 | 31.44 | 31.44 | 31.44 | 200 | +0.46(+1.49%) |
Oct 03, 2012 | 31.22 | 31.22 | 30.98 | 30.98 | 2,500 | -0.48(-1.51%) |
Oct 02, 2012 | 31.46 | 31.46 | 31.46 | 31.46 | 221 | +0.17(+0.54%) |