Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.16 | 31.37 | 29.94 | 31.32 | 479,572 | +1.18(+3.91%) |
Dec 28, 2012 | 30.73 | 30.94 | 30.04 | 30.14 | 359,640 | -0.79(-2.56%) |
Dec 27, 2012 | 31.38 | 31.38 | 30.10 | 30.93 | 529,860 | -0.30(-0.97%) |
Dec 26, 2012 | 30.78 | 32.52 | 30.78 | 31.23 | 290,405 | -0.07(-0.21%) |
Dec 24, 2012 | 32.14 | 32.90 | 31.21 | 31.30 | 87,922 | -0.70(-2.18%) |
Dec 21, 2012 | 31.54 | 32.15 | 30.79 | 32.00 | 668,688 | +0.06(+0.18%) |
Dec 20, 2012 | 31.78 | 32.12 | 31.35 | 31.94 | 537,532 | +0.11(+0.36%) |
Dec 19, 2012 | 31.86 | 32.69 | 31.35 | 31.83 | 592,604 | -1.08(-3.29%) |
Dec 18, 2012 | 31.00 | 32.99 | 30.65 | 32.91 | 1,018,604 | +1.95(+6.30%) |
Dec 17, 2012 | 30.68 | 31.06 | 30.00 | 30.96 | 656,269 | +0.58(+1.92%) |
Dec 14, 2012 | 30.33 | 30.76 | 30.08 | 30.37 | 554,364 | +0.45(+1.51%) |
Dec 13, 2012 | 30.33 | 30.70 | 29.51 | 29.92 | 661,244 | -0.33(-1.09%) |
Dec 12, 2012 | 30.69 | 31.68 | 29.79 | 30.25 | 1,762,244 | -1.21(-3.83%) |
Dec 11, 2012 | 32.92 | 33.36 | 31.02 | 31.46 | 2,063,791 | -1.25(-3.83%) |
Dec 10, 2012 | 32.96 | 33.20 | 32.29 | 32.71 | 703,461 | -0.18(-0.54%) |
Dec 07, 2012 | 33.33 | 33.37 | 32.75 | 32.89 | 602,189 | -0.07(-0.20%) |
Dec 06, 2012 | 32.96 | 33.59 | 32.47 | 32.96 | 469,131 | -0.08(-0.26%) |
Dec 05, 2012 | 32.99 | 33.35 | 32.53 | 33.04 | 360,014 | +0.43(+1.33%) |
Dec 04, 2012 | 32.75 | 33.00 | 32.28 | 32.61 | 445,497 | -1.21(-3.57%) |
Nov 30, 2012 | 33.21 | 34.45 | 32.89 | 33.81 | 1,546,465 | +1.00(+3.04%) |
Nov 29, 2012 | 32.51 | 33.19 | 31.68 | 32.82 | 847,985 | +0.38(+1.16%) |
Nov 28, 2012 | 30.30 | 32.82 | 29.92 | 32.44 | 1,810,390 | +1.88(+6.17%) |
Nov 27, 2012 | 29.61 | 31.33 | 29.61 | 30.55 | 700,456 | +0.88(+2.95%) |
Nov 26, 2012 | 29.62 | 29.85 | 29.26 | 29.68 | 507,033 | -0.04(-0.13%) |
Nov 23, 2012 | 29.76 | 29.96 | 29.28 | 29.71 | 121,088 | +0.06(+0.19%) |
Nov 21, 2012 | 28.70 | 30.21 | 28.42 | 29.66 | 567,160 | +1.28(+4.52%) |
Nov 20, 2012 | 27.68 | 28.41 | 27.55 | 28.38 | 424,877 | +0.61(+2.21%) |
Nov 19, 2012 | 27.27 | 28.72 | 27.04 | 27.76 | 329,854 | +0.95(+3.55%) |
Nov 16, 2012 | 26.25 | 26.83 | 25.54 | 26.81 | 482,638 | +0.45(+1.72%) |
Nov 15, 2012 | 26.22 | 26.67 | 25.82 | 26.36 | 525,322 | -0.04(-0.16%) |
Nov 14, 2012 | 26.22 | 26.70 | 26.06 | 26.40 | 346,707 | +0.29(+1.10%) |
Nov 13, 2012 | 25.88 | 26.62 | 25.53 | 26.11 | 368,964 | -0.13(-0.50%) |
Nov 12, 2012 | 26.07 | 26.29 | 25.62 | 26.25 | 392,038 | +0.23(+0.87%) |
Nov 09, 2012 | 25.35 | 26.14 | 24.28 | 26.02 | 613,262 | +0.41(+1.62%) |
Nov 08, 2012 | 27.39 | 27.50 | 25.55 | 25.61 | 752,738 | -1.84(-6.70%) |
Nov 07, 2012 | 27.79 | 27.79 | 27.15 | 27.44 | 366,187 | -0.90(-3.19%) |
Nov 06, 2012 | 28.22 | 28.53 | 28.05 | 28.35 | 389,751 | +0.45(+1.62%) |
Nov 05, 2012 | 27.57 | 28.25 | 27.37 | 27.90 | 328,681 | -0.17(-0.60%) |
Nov 02, 2012 | 28.48 | 29.14 | 27.74 | 28.07 | 433,028 | -0.47(-1.65%) |
Nov 01, 2012 | 28.55 | 29.16 | 27.32 | 28.54 | 811,754 | +0.01(+0.03%) |
Oct 31, 2012 | 27.89 | 29.17 | 27.83 | 28.53 | 708,309 | +0.92(+3.35%) |
Oct 26, 2012 | 28.16 | 27.60 | 27.60 | 27.60 | 423,478 | -0.54(-1.91%) |
Oct 25, 2012 | 28.43 | 28.66 | 27.56 | 28.14 | 271,233 | +0.16(+0.57%) |
Oct 24, 2012 | 28.76 | 29.13 | 27.88 | 27.98 | 350,393 | -0.48(-1.69%) |
Oct 23, 2012 | 28.97 | 29.29 | 28.10 | 28.46 | 443,335 | -1.03(-3.48%) |
Oct 19, 2012 | 30.59 | 30.70 | 29.35 | 29.49 | 370,252 | -1.25(-4.08%) |
Oct 18, 2012 | 31.39 | 31.53 | 30.58 | 30.74 | 432,114 | -0.62(-1.98%) |
Oct 17, 2012 | 31.06 | 31.36 | 30.47 | 31.36 | 505,526 | +0.33(+1.06%) |
Oct 16, 2012 | 30.89 | 31.16 | 30.52 | 31.03 | 220,660 | +0.54(+1.76%) |
Oct 15, 2012 | 30.04 | 30.61 | 29.36 | 30.50 | 254,463 | +0.57(+1.89%) |
Oct 12, 2012 | 30.76 | 31.06 | 29.05 | 29.93 | 666,043 | -1.05(-3.38%) |
Oct 11, 2012 | 30.93 | 31.78 | 30.77 | 30.98 | 712,001 | -0.68(-2.14%) |
Oct 10, 2012 | 31.52 | 32.18 | 31.22 | 31.66 | 514,952 | -0.06(-0.18%) |
Oct 09, 2012 | 31.17 | 31.79 | 30.72 | 31.71 | 463,799 | +0.72(+2.31%) |
Oct 08, 2012 | 30.43 | 31.31 | 30.32 | 31.00 | 323,069 | +0.51(+1.67%) |
Oct 05, 2012 | 30.53 | 30.72 | 30.10 | 30.49 | 305,397 | +0.21(+0.68%) |
Oct 04, 2012 | 29.75 | 30.47 | 29.46 | 30.28 | 444,063 | +0.86(+2.92%) |
Oct 03, 2012 | 29.93 | 30.63 | 28.99 | 29.42 | 496,908 | -0.80(-2.65%) |
Oct 02, 2012 | 30.46 | 31.10 | 29.62 | 30.22 | 397,347 | +0.16(+0.53%) |
Oct 01, 2012 | 30.19 | 31.51 | 29.40 | 30.06 | 384,866 | +0.25(+0.85%) |
Sep 28, 2012 | 29.16 | 30.27 | 29.16 | 29.81 | 366,837 | +0.06(+0.19%) |
Sep 27, 2012 | 28.60 | 30.01 | 28.60 | 29.75 | 430,907 | +1.27(+4.47%) |
Sep 26, 2012 | 28.84 | 28.87 | 28.06 | 28.48 | 346,338 | -0.41(-1.40%) |
Sep 25, 2012 | 29.70 | 30.05 | 28.73 | 28.89 | 544,280 | -0.41(-1.42%) |
Sep 24, 2012 | 29.58 | 31.50 | 29.16 | 29.30 | 261,406 | -0.50(-1.68%) |
Sep 21, 2012 | 29.87 | 30.33 | 29.69 | 29.80 | 609,704 | +0.46(+1.57%) |
Sep 20, 2012 | 29.07 | 29.43 | 28.82 | 29.34 | 728,456 | +0.13(+0.45%) |
Sep 19, 2012 | 30.72 | 30.72 | 28.72 | 29.21 | 1,447,776 | -1.82(-5.86%) |
Sep 18, 2012 | 31.21 | 31.65 | 30.63 | 31.02 | 440,055 | -0.65(-2.05%) |
Sep 17, 2012 | 31.66 | 32.28 | 31.37 | 31.68 | 394,367 | -0.13(-0.41%) |
Sep 14, 2012 | 31.09 | 32.17 | 30.75 | 31.81 | 457,822 | +1.08(+3.53%) |
Sep 13, 2012 | 30.26 | 30.86 | 29.73 | 30.72 | 447,197 | +0.59(+1.97%) |
Sep 12, 2012 | 30.91 | 30.91 | 28.53 | 30.13 | 557,315 | -0.34(-1.11%) |
Sep 11, 2012 | 30.09 | 30.94 | 30.09 | 30.47 | 402,805 | +0.29(+0.97%) |
Sep 10, 2012 | 30.35 | 30.86 | 29.69 | 30.18 | 453,560 | -0.18(-0.59%) |
Sep 07, 2012 | 28.68 | 30.53 | 28.58 | 30.36 | 589,389 | +1.74(+6.09%) |
Sep 06, 2012 | 27.73 | 29.44 | 26.96 | 28.61 | 640,889 | +1.20(+4.37%) |
Sep 05, 2012 | 27.35 | 27.96 | 27.12 | 27.42 | 657,067 | +0.41(+1.50%) |
Sep 04, 2012 | 26.24 | 27.11 | 24.98 | 27.01 | 289,059 | +0.78(+2.98%) |
Aug 31, 2012 | 26.58 | 26.67 | 25.85 | 26.23 | 298,017 | -0.08(-0.32%) |
Aug 30, 2012 | 26.05 | 26.50 | 25.82 | 26.31 | 451,279 | -0.21(-0.78%) |
Aug 29, 2012 | 25.86 | 26.60 | 25.63 | 26.52 | 430,568 | +1.07(+4.22%) |
Aug 27, 2012 | 24.91 | 25.79 | 24.91 | 25.45 | 276,571 | +0.68(+2.74%) |
Aug 24, 2012 | 24.40 | 25.19 | 24.34 | 24.77 | 329,487 | +0.19(+0.77%) |
Aug 23, 2012 | 25.09 | 25.20 | 24.40 | 24.58 | 213,439 | -0.45(-1.81%) |
Aug 22, 2012 | 25.13 | 25.33 | 24.06 | 25.03 | 387,815 | -0.24(-0.93%) |
Aug 21, 2012 | 25.54 | 25.85 | 25.23 | 25.27 | 216,943 | -0.07(-0.26%) |
Aug 20, 2012 | 25.92 | 26.02 | 25.22 | 25.33 | 208,988 | -0.58(-2.25%) |
Aug 17, 2012 | 25.96 | 26.06 | 25.43 | 25.92 | 410,576 | -0.19(-0.72%) |
Aug 16, 2012 | 26.07 | 26.33 | 25.49 | 26.11 | 314,341 | -0.04(-0.14%) |
Aug 15, 2012 | 25.34 | 26.24 | 25.06 | 26.14 | 515,838 | +0.83(+3.28%) |
Aug 14, 2012 | 25.40 | 25.48 | 24.75 | 25.31 | 524,720 | +0.03(+0.11%) |
Aug 13, 2012 | 25.82 | 26.09 | 24.75 | 25.29 | 445,305 | -0.68(-2.61%) |
Aug 10, 2012 | 25.24 | 26.11 | 25.08 | 25.96 | 367,192 | +0.51(+2.00%) |
Aug 09, 2012 | 24.55 | 25.66 | 24.27 | 25.46 | 545,228 | +0.81(+3.29%) |
Aug 08, 2012 | 23.60 | 24.96 | 23.59 | 24.64 | 738,318 | +0.80(+3.36%) |
Aug 07, 2012 | 23.17 | 24.31 | 23.17 | 23.84 | 489,884 | +0.74(+3.22%) |
Aug 06, 2012 | 23.41 | 23.57 | 22.84 | 23.10 | 499,538 | +0.01(+0.04%) |
Aug 03, 2012 | 22.80 | 24.14 | 22.55 | 23.09 | 479,136 | +0.76(+3.42%) |
Aug 02, 2012 | 23.80 | 24.95 | 21.93 | 22.33 | 764,485 | -2.19(-8.92%) |
Aug 01, 2012 | 24.76 | 25.42 | 24.16 | 24.51 | 304,074 | -0.18(-0.72%) |
Jul 31, 2012 | 25.47 | 25.64 | 24.60 | 24.69 | 340,674 | -0.78(-3.07%) |
Jul 30, 2012 | 24.86 | 25.54 | 24.86 | 25.47 | 415,954 | +0.34(+1.35%) |
Jul 27, 2012 | 24.54 | 25.44 | 24.03 | 25.13 | 354,389 | +0.67(+2.73%) |
Jul 26, 2012 | 24.40 | 24.91 | 23.98 | 24.47 | 596,678 | +0.52(+2.16%) |
Jul 25, 2012 | 23.96 | 24.05 | 23.17 | 23.95 | 586,077 | +0.44(+1.88%) |
Jul 24, 2012 | 24.22 | 24.71 | 23.32 | 23.50 | 693,722 | -0.72(-2.96%) |
Jul 23, 2012 | 24.58 | 24.96 | 23.46 | 24.22 | 838,724 | -1.12(-4.43%) |
Jul 20, 2012 | 24.61 | 25.51 | 24.50 | 25.34 | 449,240 | +0.51(+2.05%) |
Jul 19, 2012 | 25.36 | 25.55 | 24.70 | 24.83 | 460,676 | -0.53(-2.08%) |
Jul 18, 2012 | 24.49 | 25.55 | 24.36 | 25.36 | 303,060 | +0.72(+2.91%) |
Jul 17, 2012 | 24.92 | 25.24 | 24.34 | 24.64 | 286,286 | -0.07(-0.27%) |
Jul 16, 2012 | 24.16 | 25.70 | 23.73 | 24.71 | 216,933 | +0.61(+2.54%) |
Jul 13, 2012 | 23.81 | 24.42 | 23.76 | 24.10 | 550,342 | +0.45(+1.91%) |
Jul 12, 2012 | 23.57 | 23.82 | 23.15 | 23.65 | 681,941 | -0.26(-1.10%) |
Jul 11, 2012 | 23.20 | 24.02 | 23.19 | 23.91 | 461,240 | +0.51(+2.17%) |
Jul 10, 2012 | 24.71 | 24.93 | 23.18 | 23.40 | 588,551 | -1.13(-4.61%) |
Jul 09, 2012 | 24.17 | 24.87 | 24.11 | 24.53 | 588,260 | +0.21(+0.85%) |
Jul 06, 2012 | 24.03 | 24.62 | 23.94 | 24.32 | 464,938 | +0.00(+0.00%) |
Jul 05, 2012 | 24.64 | 25.01 | 24.00 | 24.32 | 527,420 | -0.34(-1.38%) |
Jul 03, 2012 | 23.80 | 24.74 | 23.80 | 24.66 | 387,818 | +1.03(+4.35%) |
Jul 02, 2012 | 23.07 | 24.12 | 22.51 | 23.64 | 940,005 | +0.53(+2.28%) |
Jun 29, 2012 | 21.81 | 23.16 | 21.79 | 23.11 | 997,152 | +2.03(+9.61%) |
Jun 28, 2012 | 20.17 | 21.14 | 19.94 | 21.08 | 686,220 | +0.71(+3.47%) |
Jun 27, 2012 | 18.87 | 20.46 | 18.81 | 20.38 | 734,934 | +1.63(+8.70%) |
Jun 26, 2012 | 18.58 | 18.93 | 18.46 | 18.75 | 802,157 | +0.25(+1.38%) |
Jun 25, 2012 | 18.62 | 19.00 | 18.22 | 18.49 | 366,678 | -0.47(-2.49%) |
Jun 22, 2012 | 19.19 | 19.55 | 18.42 | 18.96 | 1,050,593 | -0.03(-0.15%) |
Jun 21, 2012 | 21.04 | 21.12 | 18.94 | 18.99 | 812,855 | -2.14(-10.12%) |
Jun 20, 2012 | 21.30 | 21.84 | 20.87 | 21.13 | 882,466 | -0.21(-0.97%) |
Jun 19, 2012 | 21.04 | 21.53 | 20.74 | 21.34 | 409,612 | +0.45(+2.17%) |
Jun 18, 2012 | 21.90 | 21.90 | 20.52 | 20.88 | 806,059 | -1.26(-5.70%) |