Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.86 | 35.22 | 34.48 | 35.00 | 560,633 | +0.28(+0.81%) |
Dec 28, 2012 | 34.66 | 35.32 | 34.52 | 34.72 | 465,793 | -0.32(-0.91%) |
Dec 27, 2012 | 34.75 | 35.20 | 34.19 | 35.04 | 560,726 | +0.27(+0.78%) |
Dec 26, 2012 | 34.32 | 35.21 | 34.19 | 34.77 | 887,858 | +0.69(+2.02%) |
Dec 24, 2012 | 32.85 | 34.14 | 32.85 | 34.08 | 460,867 | +1.24(+3.78%) |
Dec 21, 2012 | 32.50 | 33.00 | 31.54 | 32.84 | 2,617,148 | +0.45(+1.39%) |
Dec 20, 2012 | 31.75 | 32.48 | 31.33 | 32.39 | 475,847 | +0.72(+2.27%) |
Dec 19, 2012 | 30.41 | 32.12 | 30.38 | 31.67 | 578,934 | +0.64(+2.06%) |
Dec 18, 2012 | 30.45 | 31.48 | 30.00 | 31.03 | 662,522 | +1.03(+3.43%) |
Dec 17, 2012 | 30.00 | 30.03 | 28.70 | 30.00 | 734,345 | +0.21(+0.70%) |
Dec 14, 2012 | 28.69 | 30.83 | 28.42 | 29.79 | 1,914,028 | +1.09(+3.80%) |
Dec 13, 2012 | 26.65 | 28.86 | 26.60 | 28.70 | 3,118,897 | +2.37(+9.00%) |
Dec 12, 2012 | 26.11 | 27.00 | 25.82 | 26.33 | 788,578 | +0.32(+1.23%) |
Dec 11, 2012 | 26.86 | 27.35 | 24.90 | 26.01 | 2,631,768 | -1.34(-4.90%) |
Dec 10, 2012 | 22.59 | 27.60 | 21.40 | 27.35 | 3,894,693 | +4.83(+21.42%) |
Dec 07, 2012 | 23.30 | 23.30 | 22.52 | 22.52 | 674,187 | -0.60(-2.57%) |
Dec 06, 2012 | 24.03 | 24.17 | 22.97 | 23.12 | 504,477 | -0.86(-3.59%) |
Dec 05, 2012 | 24.77 | 24.86 | 23.71 | 23.98 | 479,777 | -0.65(-2.64%) |
Dec 04, 2012 | 25.08 | 25.23 | 24.36 | 24.63 | 533,894 | -0.72(-2.84%) |
Nov 30, 2012 | 24.87 | 25.59 | 24.69 | 25.35 | 1,468,757 | +0.59(+2.38%) |
Nov 29, 2012 | 24.90 | 24.97 | 24.28 | 24.76 | 449,707 | -0.14(-0.56%) |
Nov 28, 2012 | 25.08 | 25.08 | 24.24 | 24.90 | 240,190 | -0.29(-1.15%) |
Nov 27, 2012 | 25.40 | 25.75 | 24.97 | 25.19 | 538,209 | -0.50(-1.95%) |
Nov 26, 2012 | 25.99 | 26.03 | 25.58 | 25.69 | 300,601 | -0.32(-1.23%) |
Nov 23, 2012 | 25.93 | 26.25 | 25.67 | 26.01 | 172,879 | +0.11(+0.42%) |
Nov 21, 2012 | 23.95 | 26.80 | 23.73 | 25.90 | 1,013,999 | +2.45(+10.45%) |
Nov 20, 2012 | 22.91 | 23.48 | 22.84 | 23.45 | 255,550 | +0.55(+2.40%) |
Nov 19, 2012 | 22.19 | 22.90 | 22.05 | 22.90 | 382,153 | +0.87(+3.95%) |
Nov 16, 2012 | 20.99 | 22.26 | 20.99 | 22.03 | 422,156 | +0.88(+4.16%) |
Nov 15, 2012 | 20.73 | 21.33 | 20.40 | 21.15 | 394,375 | +0.39(+1.88%) |
Nov 14, 2012 | 20.91 | 21.67 | 20.46 | 20.76 | 549,711 | -0.05(-0.24%) |
Nov 13, 2012 | 19.52 | 21.25 | 19.52 | 20.81 | 946,176 | +0.73(+3.64%) |
Nov 12, 2012 | 18.28 | 20.12 | 18.26 | 20.08 | 1,039,287 | +1.74(+9.49%) |
Nov 09, 2012 | 17.57 | 18.44 | 17.21 | 18.34 | 532,363 | +0.60(+3.38%) |
Nov 08, 2012 | 17.57 | 18.07 | 17.29 | 17.74 | 631,827 | -0.05(-0.28%) |
Nov 07, 2012 | 19.80 | 19.91 | 17.51 | 17.79 | 1,070,196 | -2.41(-11.93%) |
Nov 06, 2012 | 22.03 | 22.35 | 19.90 | 20.20 | 939,659 | -1.99(-8.97%) |
Nov 05, 2012 | 22.00 | 22.97 | 20.68 | 22.19 | 1,299,104 | +0.15(+0.68%) |
Nov 02, 2012 | 21.80 | 22.22 | 21.77 | 22.04 | 369,455 | +0.17(+0.78%) |
Nov 01, 2012 | 22.48 | 23.01 | 21.63 | 21.87 | 478,756 | -0.50(-2.24%) |
Oct 31, 2012 | 23.30 | 23.39 | 22.23 | 22.37 | 341,124 | -0.70(-3.03%) |
Oct 26, 2012 | 23.35 | 23.07 | 23.07 | 23.07 | 281,600 | -0.16(-0.69%) |
Oct 25, 2012 | 23.68 | 23.91 | 23.12 | 23.23 | 400,084 | -0.16(-0.68%) |
Oct 24, 2012 | 23.58 | 24.00 | 23.30 | 23.39 | 203,506 | -0.13(-0.55%) |
Oct 23, 2012 | 22.96 | 23.58 | 22.16 | 23.52 | 505,118 | -0.73(-3.01%) |
Oct 19, 2012 | 25.40 | 25.41 | 24.06 | 24.25 | 412,129 | -1.29(-5.05%) |
Oct 18, 2012 | 25.25 | 25.92 | 25.12 | 25.54 | 287,694 | +0.19(+0.75%) |
Oct 17, 2012 | 25.48 | 25.73 | 25.16 | 25.35 | 249,720 | +0.04(+0.16%) |
Oct 16, 2012 | 25.28 | 25.52 | 24.92 | 25.31 | 192,171 | +0.32(+1.28%) |
Oct 15, 2012 | 25.22 | 25.38 | 24.91 | 24.99 | 171,456 | -0.06(-0.24%) |
Oct 12, 2012 | 25.76 | 25.78 | 24.88 | 25.05 | 156,593 | -0.68(-2.64%) |
Oct 11, 2012 | 26.49 | 26.49 | 25.44 | 25.73 | 165,153 | -0.43(-1.64%) |
Oct 10, 2012 | 25.30 | 26.47 | 25.00 | 26.16 | 528,087 | +0.95(+3.77%) |
Oct 09, 2012 | 26.21 | 26.24 | 24.99 | 25.21 | 502,107 | -1.04(-3.96%) |
Oct 08, 2012 | 26.94 | 26.98 | 26.13 | 26.25 | 379,833 | -0.73(-2.71%) |
Oct 05, 2012 | 25.79 | 27.29 | 25.55 | 26.98 | 526,813 | +1.36(+5.31%) |
Oct 04, 2012 | 24.25 | 25.62 | 24.23 | 25.62 | 388,989 | +1.51(+6.26%) |
Oct 03, 2012 | 23.26 | 24.30 | 23.26 | 24.11 | 349,528 | +0.82(+3.52%) |
Oct 02, 2012 | 23.31 | 23.65 | 22.83 | 23.29 | 356,895 | -0.21(-0.89%) |