Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.53 | 33.38 | 32.53 | 33.29 | 443,599 | +0.38(+1.14%) |
Dec 28, 2012 | 33.04 | 33.32 | 32.85 | 32.91 | 877,579 | -0.10(-0.30%) |
Dec 27, 2012 | 33.16 | 33.34 | 32.96 | 33.01 | 842,790 | -0.19(-0.57%) |
Dec 26, 2012 | 33.37 | 33.37 | 32.96 | 33.20 | 311,974 | -0.18(-0.54%) |
Dec 24, 2012 | 33.21 | 33.46 | 32.89 | 33.38 | 194,352 | +0.10(+0.30%) |
Dec 21, 2012 | 33.20 | 33.46 | 32.97 | 33.28 | 661,526 | -0.09(-0.26%) |
Dec 20, 2012 | 33.24 | 33.38 | 32.87 | 33.37 | 419,455 | +0.26(+0.79%) |
Dec 19, 2012 | 33.12 | 33.30 | 32.99 | 33.11 | 548,148 | +0.01(+0.02%) |
Dec 18, 2012 | 33.31 | 33.49 | 32.96 | 33.11 | 698,169 | -0.21(-0.62%) |
Dec 17, 2012 | 33.25 | 33.44 | 33.17 | 33.31 | 524,619 | +0.09(+0.26%) |
Dec 14, 2012 | 33.18 | 33.49 | 33.10 | 33.23 | 461,616 | +0.07(+0.21%) |
Dec 13, 2012 | 33.12 | 33.67 | 33.06 | 33.16 | 533,101 | -0.28(-0.83%) |
Dec 12, 2012 | 33.04 | 33.69 | 32.71 | 33.44 | 821,269 | +0.85(+2.61%) |
Dec 11, 2012 | 31.77 | 32.60 | 31.77 | 32.59 | 1,063,050 | +0.73(+2.29%) |
Dec 10, 2012 | 32.00 | 32.20 | 31.75 | 31.86 | 727,590 | -0.14(-0.45%) |
Dec 07, 2012 | 32.30 | 32.60 | 31.94 | 32.00 | 317,209 | -0.24(-0.74%) |
Dec 06, 2012 | 32.12 | 32.43 | 32.12 | 32.24 | 469,349 | +0.17(+0.53%) |
Dec 05, 2012 | 31.63 | 32.20 | 31.60 | 32.07 | 998,661 | +0.47(+1.49%) |
Dec 04, 2012 | 31.82 | 31.89 | 31.58 | 31.60 | 520,067 | -0.59(-1.84%) |
Nov 30, 2012 | 31.93 | 32.28 | 31.93 | 32.19 | 1,015,458 | +0.40(+1.27%) |
Nov 29, 2012 | 31.91 | 32.12 | 31.69 | 31.78 | 477,279 | +0.10(+0.32%) |
Nov 28, 2012 | 31.53 | 31.76 | 31.14 | 31.68 | 696,572 | -0.05(-0.14%) |
Nov 27, 2012 | 31.83 | 31.99 | 31.56 | 31.73 | 683,654 | -0.03(-0.09%) |
Nov 26, 2012 | 32.00 | 32.00 | 31.53 | 31.76 | 662,758 | -0.30(-0.94%) |
Nov 23, 2012 | 32.23 | 32.23 | 31.98 | 32.06 | 548,317 | -0.18(-0.56%) |
Nov 21, 2012 | 33.28 | 33.40 | 31.62 | 32.24 | 3,313,112 | -1.68(-4.96%) |
Nov 20, 2012 | 33.47 | 34.00 | 33.47 | 33.92 | 457,340 | +0.28(+0.83%) |
Nov 19, 2012 | 33.46 | 33.72 | 33.28 | 33.64 | 595,946 | +0.64(+1.95%) |
Nov 16, 2012 | 32.56 | 33.01 | 32.56 | 33.00 | 562,592 | +0.38(+1.17%) |
Nov 15, 2012 | 32.67 | 32.85 | 32.52 | 32.62 | 501,999 | -0.03(-0.10%) |
Nov 14, 2012 | 32.70 | 32.89 | 32.57 | 32.65 | 423,549 | -0.11(-0.35%) |
Nov 13, 2012 | 32.47 | 33.09 | 32.47 | 32.77 | 368,765 | +0.07(+0.23%) |
Nov 12, 2012 | 32.76 | 32.97 | 32.64 | 32.69 | 480,934 | -0.09(-0.28%) |
Nov 09, 2012 | 32.72 | 33.02 | 32.60 | 32.78 | 317,217 | -0.15(-0.45%) |
Nov 08, 2012 | 32.98 | 33.28 | 32.85 | 32.93 | 511,463 | -0.12(-0.36%) |
Nov 07, 2012 | 32.73 | 33.31 | 32.61 | 33.05 | 676,608 | -0.02(-0.07%) |
Nov 06, 2012 | 32.95 | 33.19 | 32.89 | 33.07 | 400,774 | +0.02(+0.07%) |
Nov 05, 2012 | 32.82 | 33.13 | 32.64 | 33.05 | 247,751 | +0.20(+0.62%) |
Nov 02, 2012 | 33.11 | 33.22 | 32.83 | 32.85 | 578,312 | -0.06(-0.19%) |
Nov 01, 2012 | 32.67 | 33.11 | 32.41 | 32.91 | 334,893 | +0.01(+0.03%) |
Oct 31, 2012 | 32.92 | 33.14 | 32.76 | 32.90 | 574,772 | -0.09(-0.26%) |
Oct 26, 2012 | 32.88 | 32.98 | 32.98 | 32.98 | 384,397 | +0.09(+0.26%) |
Oct 25, 2012 | 32.66 | 33.03 | 32.58 | 32.90 | 582,932 | +0.36(+1.10%) |
Oct 24, 2012 | 32.67 | 32.92 | 32.48 | 32.54 | 273,671 | -0.13(-0.40%) |
Oct 23, 2012 | 32.51 | 32.82 | 32.34 | 32.67 | 363,239 | -0.45(-1.36%) |
Oct 19, 2012 | 33.60 | 33.60 | 33.07 | 33.12 | 474,977 | -0.43(-1.27%) |
Oct 18, 2012 | 33.78 | 33.81 | 33.55 | 33.55 | 437,167 | -0.25(-0.74%) |
Oct 17, 2012 | 33.58 | 33.96 | 33.52 | 33.80 | 722,778 | -0.07(-0.20%) |
Oct 16, 2012 | 33.89 | 34.05 | 33.55 | 33.87 | 320,027 | +0.09(+0.25%) |
Oct 15, 2012 | 33.85 | 33.92 | 33.59 | 33.78 | 300,025 | +0.09(+0.25%) |
Oct 12, 2012 | 33.67 | 34.10 | 33.64 | 33.69 | 292,024 | -0.14(-0.42%) |
Oct 11, 2012 | 34.12 | 34.21 | 33.82 | 33.84 | 410,969 | -0.06(-0.17%) |
Oct 10, 2012 | 33.96 | 34.08 | 33.59 | 33.89 | 440,446 | -0.13(-0.37%) |
Oct 09, 2012 | 34.02 | 34.23 | 33.96 | 34.02 | 678,699 | +0.02(+0.05%) |
Oct 08, 2012 | 34.04 | 34.14 | 33.83 | 34.00 | 775,751 | -0.20(-0.58%) |
Oct 05, 2012 | 34.55 | 34.64 | 34.19 | 34.20 | 379,658 | -0.19(-0.55%) |
Oct 04, 2012 | 34.50 | 34.54 | 34.24 | 34.39 | 324,608 | +0.09(+0.27%) |
Oct 03, 2012 | 34.64 | 34.64 | 34.05 | 34.30 | 680,202 | -0.47(-1.36%) |
Oct 02, 2012 | 34.93 | 34.96 | 34.57 | 34.77 | 650,560 | -0.52(-1.47%) |