Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.18 | 35.20 | 34.10 | 35.13 | 241,519 | +0.93(+2.72%) |
Dec 28, 2012 | 34.38 | 34.75 | 34.19 | 34.20 | 178,962 | -0.50(-1.43%) |
Dec 27, 2012 | 34.66 | 34.88 | 34.30 | 34.70 | 320,177 | +0.18(+0.53%) |
Dec 26, 2012 | 34.68 | 34.82 | 34.31 | 34.52 | 239,210 | -0.09(-0.27%) |
Dec 24, 2012 | 34.36 | 34.66 | 34.26 | 34.61 | 145,061 | +0.23(+0.67%) |
Dec 21, 2012 | 34.19 | 34.53 | 33.87 | 34.38 | 1,427,726 | -0.13(-0.37%) |
Dec 20, 2012 | 34.51 | 34.56 | 34.13 | 34.51 | 352,752 | +0.03(+0.08%) |
Dec 19, 2012 | 33.97 | 34.70 | 33.78 | 34.48 | 413,647 | +0.42(+1.24%) |
Dec 18, 2012 | 33.34 | 34.10 | 33.34 | 34.06 | 676,779 | -0.21(-0.62%) |
Dec 17, 2012 | 33.62 | 34.32 | 33.62 | 34.27 | 256,164 | +0.77(+2.31%) |
Dec 14, 2012 | 33.36 | 33.85 | 33.23 | 33.49 | 298,754 | +0.00(+0.00%) |
Dec 13, 2012 | 33.73 | 33.95 | 33.13 | 33.49 | 183,468 | +0.15(+0.44%) |
Dec 04, 2012 | 33.44 | 33.57 | 32.90 | 33.35 | 253,601 | -0.36(-1.07%) |
Nov 30, 2012 | 34.03 | 34.03 | 33.52 | 33.71 | 466,167 | -0.16(-0.46%) |
Nov 29, 2012 | 33.84 | 34.09 | 33.56 | 33.86 | 287,107 | +0.33(+0.99%) |
Nov 28, 2012 | 33.16 | 33.59 | 32.68 | 33.53 | 256,497 | +0.15(+0.44%) |
Nov 27, 2012 | 32.88 | 33.54 | 32.50 | 33.38 | 534,045 | +0.53(+1.60%) |
Nov 26, 2012 | 33.29 | 33.59 | 32.63 | 32.86 | 415,048 | -0.53(-1.57%) |
Nov 23, 2012 | 32.81 | 33.38 | 32.64 | 33.38 | 195,412 | +0.77(+2.35%) |
Nov 21, 2012 | 32.62 | 32.74 | 32.32 | 32.62 | 255,481 | +0.06(+0.20%) |
Nov 20, 2012 | 32.07 | 32.57 | 31.85 | 32.55 | 305,337 | +0.29(+0.91%) |
Nov 19, 2012 | 31.97 | 32.26 | 31.72 | 32.26 | 306,511 | +0.82(+2.61%) |
Nov 16, 2012 | 31.02 | 32.06 | 30.89 | 31.44 | 639,716 | +0.34(+1.10%) |
Nov 15, 2012 | 31.90 | 32.21 | 30.86 | 31.10 | 825,445 | -0.65(-2.06%) |
Nov 14, 2012 | 31.95 | 33.73 | 31.41 | 31.75 | 1,694,335 | +2.26(+7.67%) |
Nov 13, 2012 | 29.08 | 29.86 | 28.98 | 29.49 | 345,121 | +0.17(+0.56%) |
Nov 12, 2012 | 29.34 | 29.66 | 29.15 | 29.32 | 189,569 | +0.04(+0.13%) |
Nov 09, 2012 | 28.98 | 29.79 | 28.88 | 29.29 | 401,774 | +0.19(+0.66%) |
Nov 08, 2012 | 30.10 | 30.36 | 28.94 | 29.09 | 399,291 | -1.16(-3.83%) |
Nov 07, 2012 | 31.03 | 31.67 | 30.08 | 30.25 | 403,893 | -1.28(-4.05%) |
Nov 06, 2012 | 31.35 | 31.72 | 31.25 | 31.53 | 168,439 | +0.47(+1.51%) |
Nov 05, 2012 | 30.88 | 31.26 | 30.50 | 31.06 | 173,565 | +0.18(+0.60%) |
Nov 02, 2012 | 32.26 | 32.27 | 30.84 | 30.88 | 424,592 | -1.26(-3.92%) |
Nov 01, 2012 | 30.80 | 32.45 | 30.80 | 32.14 | 378,960 | +1.33(+4.33%) |
Oct 31, 2012 | 30.63 | 30.80 | 30.25 | 30.80 | 247,543 | +0.29(+0.96%) |
Oct 26, 2012 | 30.52 | 30.51 | 30.51 | 30.51 | 158,338 | +0.08(+0.27%) |
Oct 25, 2012 | 30.73 | 30.73 | 30.26 | 30.43 | 572,298 | +0.06(+0.21%) |
Oct 24, 2012 | 30.55 | 30.60 | 30.25 | 30.36 | 250,435 | +0.09(+0.30%) |
Oct 23, 2012 | 30.30 | 30.42 | 29.99 | 30.27 | 421,330 | -0.18(-0.60%) |
Oct 19, 2012 | 31.28 | 31.38 | 30.31 | 30.46 | 608,238 | -1.14(-3.61%) |
Oct 18, 2012 | 31.74 | 31.98 | 31.51 | 31.60 | 148,781 | -0.17(-0.55%) |
Oct 17, 2012 | 31.21 | 31.92 | 31.16 | 31.77 | 351,084 | +0.57(+1.83%) |
Oct 16, 2012 | 30.81 | 31.21 | 30.48 | 31.20 | 206,518 | +0.56(+1.83%) |
Oct 15, 2012 | 30.47 | 30.76 | 30.38 | 30.64 | 222,677 | +0.19(+0.63%) |
Oct 12, 2012 | 30.24 | 30.54 | 30.23 | 30.45 | 350,276 | +0.13(+0.42%) |
Oct 11, 2012 | 30.01 | 30.58 | 30.01 | 30.32 | 189,580 | +0.10(+0.33%) |
Oct 10, 2012 | 30.18 | 30.52 | 29.84 | 30.22 | 667,401 | +0.02(+0.06%) |
Oct 09, 2012 | 31.03 | 31.03 | 29.92 | 30.20 | 759,601 | -0.78(-2.52%) |
Oct 08, 2012 | 30.64 | 31.11 | 30.43 | 30.98 | 178,973 | +0.16(+0.51%) |
Oct 05, 2012 | 31.30 | 31.38 | 30.73 | 30.82 | 341,714 | -0.31(-1.00%) |
Oct 04, 2012 | 30.80 | 31.44 | 30.80 | 31.14 | 400,477 | +0.06(+0.18%) |
Oct 03, 2012 | 31.09 | 31.34 | 30.88 | 31.08 | 189,906 | +0.03(+0.09%) |
Oct 02, 2012 | 31.05 | 31.17 | 30.59 | 31.05 | 242,121 | +0.12(+0.39%) |