Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.66 | 33.80 | 32.62 | 33.30 | 408,213 | +0.65(+1.99%) |
Dec 28, 2012 | 32.36 | 32.87 | 32.10 | 32.65 | 275,298 | +0.02(+0.06%) |
Dec 27, 2012 | 32.51 | 32.69 | 31.85 | 32.63 | 325,126 | +0.17(+0.52%) |
Dec 26, 2012 | 32.59 | 32.75 | 32.37 | 32.46 | 202,633 | -0.17(-0.52%) |
Dec 24, 2012 | 32.75 | 32.92 | 32.42 | 32.63 | 107,469 | -0.14(-0.43%) |
Dec 21, 2012 | 32.85 | 33.00 | 32.25 | 32.77 | 835,146 | -0.49(-1.46%) |
Dec 20, 2012 | 33.43 | 33.79 | 33.11 | 33.26 | 574,588 | -0.15(-0.46%) |
Dec 19, 2012 | 33.29 | 33.65 | 32.98 | 33.41 | 768,062 | +0.12(+0.36%) |
Dec 18, 2012 | 32.55 | 33.34 | 32.36 | 33.29 | 614,128 | +0.76(+2.34%) |
Dec 17, 2012 | 31.83 | 32.55 | 31.72 | 32.53 | 389,206 | +0.84(+2.65%) |
Dec 14, 2012 | 31.76 | 31.90 | 31.18 | 31.69 | 585,662 | -0.24(-0.75%) |
Dec 13, 2012 | 32.16 | 32.52 | 31.89 | 31.93 | 649,874 | -0.29(-0.90%) |
Dec 12, 2012 | 31.87 | 32.54 | 31.71 | 32.22 | 830,885 | +0.51(+1.61%) |
Dec 11, 2012 | 31.65 | 31.85 | 31.41 | 31.71 | 396,921 | +0.23(+0.73%) |
Dec 10, 2012 | 31.14 | 31.54 | 30.97 | 31.48 | 432,828 | +0.50(+1.61%) |
Dec 07, 2012 | 30.89 | 31.18 | 30.64 | 30.98 | 368,878 | +0.35(+1.14%) |
Dec 06, 2012 | 30.61 | 30.84 | 30.33 | 30.63 | 402,077 | +0.05(+0.16%) |
Dec 05, 2012 | 31.70 | 31.70 | 30.52 | 30.58 | 534,921 | -0.97(-3.07%) |
Dec 04, 2012 | 31.40 | 31.63 | 30.93 | 31.55 | 545,968 | +0.71(+2.30%) |
Nov 30, 2012 | 30.96 | 31.00 | 30.64 | 30.84 | 921,002 | -0.17(-0.55%) |
Nov 29, 2012 | 31.13 | 31.62 | 30.33 | 31.01 | 1,302,503 | -0.24(-0.77%) |
Nov 28, 2012 | 30.81 | 31.30 | 30.20 | 31.25 | 854,478 | +0.38(+1.23%) |
Nov 27, 2012 | 31.45 | 31.70 | 30.71 | 30.87 | 604,884 | -0.43(-1.37%) |
Nov 26, 2012 | 31.65 | 31.92 | 31.04 | 31.30 | 509,661 | -0.49(-1.54%) |
Nov 23, 2012 | 31.76 | 31.92 | 31.45 | 31.79 | 112,122 | +0.21(+0.66%) |
Nov 21, 2012 | 31.15 | 31.74 | 31.15 | 31.58 | 277,159 | +0.39(+1.25%) |
Nov 20, 2012 | 30.90 | 31.49 | 30.76 | 31.19 | 427,202 | +0.29(+0.94%) |
Nov 19, 2012 | 30.95 | 31.16 | 30.52 | 30.90 | 432,384 | +0.35(+1.15%) |
Nov 16, 2012 | 29.97 | 30.67 | 29.85 | 30.55 | 927,747 | +0.53(+1.77%) |
Nov 15, 2012 | 30.04 | 30.26 | 29.66 | 30.02 | 756,449 | -0.13(-0.43%) |
Nov 14, 2012 | 31.02 | 31.25 | 30.10 | 30.15 | 333,377 | -0.69(-2.24%) |
Nov 13, 2012 | 30.89 | 31.53 | 30.53 | 30.84 | 577,790 | -0.15(-0.48%) |
Nov 12, 2012 | 31.58 | 31.93 | 30.84 | 30.99 | 429,824 | -0.42(-1.34%) |
Nov 09, 2012 | 31.12 | 32.35 | 30.87 | 31.41 | 518,469 | +0.20(+0.64%) |
Nov 08, 2012 | 32.12 | 32.12 | 30.96 | 31.21 | 482,754 | -0.95(-2.95%) |
Nov 07, 2012 | 32.89 | 33.09 | 31.22 | 32.16 | 764,802 | -0.95(-2.87%) |
Nov 06, 2012 | 32.82 | 33.30 | 32.57 | 33.11 | 599,946 | +0.54(+1.66%) |
Nov 05, 2012 | 31.62 | 32.64 | 31.39 | 32.57 | 732,429 | +1.17(+3.73%) |
Nov 02, 2012 | 32.39 | 32.63 | 31.39 | 31.40 | 477,584 | -0.75(-2.33%) |
Nov 01, 2012 | 32.52 | 32.83 | 31.97 | 32.15 | 1,233,699 | -0.19(-0.59%) |
Oct 31, 2012 | 31.97 | 33.39 | 31.82 | 32.34 | 1,690,084 | +1.35(+4.36%) |
Oct 26, 2012 | 30.03 | 30.99 | 30.99 | 30.99 | 949,100 | +1.08(+3.61%) |
Oct 25, 2012 | 30.95 | 30.99 | 29.65 | 29.91 | 695,041 | -0.64(-2.09%) |
Oct 24, 2012 | 30.51 | 30.73 | 29.98 | 30.55 | 677,684 | +0.26(+0.86%) |
Oct 23, 2012 | 29.65 | 30.30 | 29.12 | 30.29 | 442,755 | +0.10(+0.33%) |
Oct 19, 2012 | 30.75 | 30.85 | 29.79 | 30.19 | 543,337 | -0.71(-2.30%) |
Oct 18, 2012 | 29.78 | 31.15 | 29.78 | 30.90 | 1,097,275 | +1.15(+3.87%) |
Oct 17, 2012 | 28.60 | 30.06 | 28.60 | 29.75 | 483,190 | +1.32(+4.64%) |
Oct 16, 2012 | 28.14 | 28.47 | 28.11 | 28.43 | 383,914 | +0.42(+1.50%) |
Oct 15, 2012 | 27.86 | 28.74 | 27.76 | 28.01 | 375,865 | +0.31(+1.12%) |
Oct 12, 2012 | 27.94 | 28.70 | 27.47 | 27.70 | 636,048 | -0.30(-1.07%) |
Oct 11, 2012 | 28.06 | 28.35 | 27.94 | 28.00 | 381,746 | +0.20(+0.72%) |
Oct 10, 2012 | 27.91 | 28.31 | 27.66 | 27.80 | 627,282 | -0.20(-0.71%) |
Oct 09, 2012 | 28.58 | 29.01 | 27.55 | 28.00 | 2,450,752 | -1.91(-6.40%) |
Oct 08, 2012 | 29.64 | 30.08 | 29.56 | 29.91 | 345,770 | +0.08(+0.28%) |
Oct 05, 2012 | 29.72 | 30.00 | 29.50 | 29.83 | 482,180 | +0.33(+1.12%) |
Oct 04, 2012 | 29.30 | 29.87 | 28.93 | 29.50 | 382,017 | +0.39(+1.34%) |
Oct 03, 2012 | 28.53 | 29.43 | 28.39 | 29.11 | 402,094 | +0.71(+2.50%) |
Oct 02, 2012 | 28.44 | 28.69 | 28.08 | 28.40 | 365,294 | +0.24(+0.85%) |