Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.81 | 31.81 | 31.81 | 0 | -0.18(-0.56%) | |
Dec 28, 2012 | 31.12 | 31.99 | 31.12 | 31.99 | 71,676 | +0.81(+2.60%) |
Dec 27, 2012 | 31.31 | 31.57 | 31.04 | 31.18 | 84,722 | -0.54(-1.70%) |
Dec 24, 2012 | 31.72 | 31.72 | 31.72 | 0 | -0.05(-0.16%) | |
Dec 21, 2012 | 32.02 | 32.23 | 31.32 | 31.77 | 440,211 | -0.15(-0.47%) |
Dec 20, 2012 | 31.78 | 32.06 | 31.70 | 31.92 | 75,709 | +0.17(+0.54%) |
Dec 19, 2012 | 31.18 | 31.75 | 31.09 | 31.75 | 140,873 | +0.70(+2.25%) |
Dec 18, 2012 | 30.79 | 31.05 | 30.61 | 31.05 | 241,469 | +0.08(+0.26%) |
Dec 17, 2012 | 31.55 | 31.55 | 30.56 | 30.97 | 351,994 | -0.57(-1.81%) |
Dec 14, 2012 | 31.20 | 31.71 | 31.05 | 31.54 | 142,227 | +0.28(+0.90%) |
Dec 13, 2012 | 31.07 | 31.50 | 31.07 | 31.26 | 123,962 | +0.03(+0.10%) |
Dec 12, 2012 | 30.62 | 31.28 | 30.62 | 31.23 | 161,114 | +0.51(+1.66%) |
Dec 11, 2012 | 30.69 | 30.79 | 30.41 | 30.72 | 126,549 | +0.05(+0.16%) |
Dec 10, 2012 | 31.02 | 31.23 | 30.55 | 30.67 | 85,845 | -0.50(-1.60%) |
Dec 07, 2012 | 30.73 | 31.22 | 30.73 | 31.17 | 246,171 | +0.32(+1.04%) |
Dec 06, 2012 | 30.43 | 30.85 | 30.42 | 30.85 | 108,644 | +0.39(+1.28%) |
Dec 05, 2012 | 30.19 | 30.57 | 30.02 | 30.46 | 174,347 | +0.27(+0.89%) |
Dec 04, 2012 | 30.73 | 30.99 | 30.16 | 30.19 | 779,295 | -1.06(-3.39%) |
Nov 30, 2012 | 30.40 | 31.30 | 30.40 | 31.25 | 205,280 | +0.84(+2.76%) |
Nov 29, 2012 | 30.41 | 30.73 | 30.33 | 30.41 | 108,079 | -0.02(-0.07%) |
Nov 28, 2012 | 30.36 | 30.49 | 30.12 | 30.43 | 44,743 | -0.06(-0.20%) |
Nov 27, 2012 | 30.30 | 30.51 | 30.25 | 30.49 | 111,325 | +0.25(+0.83%) |
Nov 26, 2012 | 30.18 | 30.44 | 30.08 | 30.24 | 60,786 | -0.16(-0.53%) |
Nov 24, 2012 | 30.31 | 30.40 | 30.01 | 30.40 | 62,503 | +0.00(+0.00%) |
Nov 23, 2012 | 30.31 | 30.40 | 30.01 | 30.40 | 62,503 | +0.04(+0.13%) |
Nov 22, 2012 | 30.54 | 30.54 | 30.11 | 30.36 | 41,190 | +0.05(+0.16%) |
Nov 21, 2012 | 30.54 | 30.56 | 30.28 | 30.31 | 159,639 | -0.24(-0.79%) |
Nov 20, 2012 | 31.04 | 31.20 | 30.45 | 30.55 | 86,641 | -0.25(-0.81%) |
Nov 19, 2012 | 30.25 | 30.98 | 30.14 | 30.80 | 348,589 | +0.70(+2.33%) |
Nov 16, 2012 | 30.23 | 30.23 | 29.97 | 30.10 | 93,921 | -0.15(-0.50%) |
Nov 15, 2012 | 30.86 | 30.86 | 30.12 | 30.25 | 136,077 | -0.25(-0.82%) |
Nov 14, 2012 | 31.13 | 31.14 | 30.36 | 30.50 | 200,754 | -0.49(-1.58%) |
Nov 13, 2012 | 31.25 | 31.25 | 30.85 | 30.99 | 89,437 | -0.26(-0.83%) |
Nov 12, 2012 | 31.05 | 31.49 | 31.05 | 31.25 | 169,369 | +0.27(+0.87%) |
Nov 09, 2012 | 30.58 | 31.49 | 30.52 | 30.98 | 110,272 | +0.24(+0.78%) |
Nov 08, 2012 | 30.03 | 30.77 | 30.02 | 30.74 | 80,608 | +0.72(+2.40%) |
Nov 07, 2012 | 30.00 | 30.24 | 29.86 | 30.02 | 42,748 | -0.08(-0.27%) |
Nov 06, 2012 | 29.92 | 30.23 | 29.62 | 30.10 | 185,550 | +0.20(+0.67%) |
Nov 05, 2012 | 30.05 | 30.16 | 29.87 | 29.90 | 126,923 | -0.15(-0.50%) |
Nov 02, 2012 | 30.41 | 30.41 | 29.91 | 30.05 | 150,367 | -0.39(-1.28%) |
Nov 01, 2012 | 31.01 | 31.01 | 30.26 | 30.44 | 61,699 | -0.56(-1.81%) |
Oct 31, 2012 | 30.74 | 31.00 | 30.50 | 31.00 | 76,084 | +0.25(+0.81%) |
Oct 30, 2012 | 30.57 | 30.90 | 30.40 | 30.75 | 33,619 | -0.11(-0.36%) |
Oct 29, 2012 | 30.30 | 30.86 | 30.23 | 30.86 | 104,195 | +0.32(+1.05%) |
Oct 26, 2012 | 30.12 | 30.54 | 29.72 | 30.54 | 182,762 | +0.43(+1.43%) |
Oct 25, 2012 | 30.04 | 30.25 | 29.74 | 30.11 | 98,676 | +0.14(+0.47%) |
Oct 24, 2012 | 30.25 | 30.25 | 29.83 | 29.97 | 51,357 | -0.03(-0.10%) |
Oct 23, 2012 | 30.28 | 30.28 | 29.76 | 30.00 | 79,603 | -0.45(-1.48%) |
Oct 19, 2012 | 30.50 | 30.53 | 29.99 | 30.45 | 96,246 | -0.05(-0.16%) |
Oct 18, 2012 | 29.89 | 30.64 | 29.55 | 30.50 | 138,856 | +1.07(+3.64%) |
Oct 17, 2012 | 29.33 | 29.60 | 29.28 | 29.43 | 109,435 | +0.01(+0.03%) |
Oct 16, 2012 | 28.99 | 29.50 | 28.89 | 29.42 | 75,470 | +0.63(+2.19%) |
Oct 15, 2012 | 28.85 | 28.93 | 28.75 | 28.79 | 52,066 | -0.08(-0.28%) |
Oct 12, 2012 | 29.07 | 29.17 | 28.83 | 28.87 | 43,317 | +0.05(+0.17%) |
Oct 11, 2012 | 29.01 | 29.11 | 28.80 | 28.82 | 52,630 | -0.15(-0.52%) |
Oct 10, 2012 | 29.03 | 29.36 | 28.96 | 28.97 | 51,439 | +0.00(+0.00%) |
Oct 09, 2012 | 29.10 | 29.19 | 28.71 | 28.97 | 138,022 | -0.03(-0.10%) |
Oct 05, 2012 | 29.00 | 29.00 | 29.00 | 0 | -0.16(-0.55%) | |
Oct 04, 2012 | 29.15 | 29.24 | 29.09 | 29.16 | 43,180 | +0.04(+0.14%) |
Oct 03, 2012 | 29.15 | 29.29 | 29.00 | 29.12 | 204,860 | -0.07(-0.24%) |
Oct 02, 2012 | 29.37 | 29.46 | 29.06 | 29.19 | 100,766 | -0.12(-0.41%) |