Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.25 | 33.05 | 32.07 | 33.04 | 236,643 | +0.71(+2.20%) |
Dec 28, 2012 | 32.47 | 32.73 | 32.25 | 32.33 | 157,394 | -0.34(-1.04%) |
Dec 27, 2012 | 32.76 | 32.88 | 32.13 | 32.67 | 179,442 | +0.03(+0.09%) |
Dec 26, 2012 | 32.98 | 33.22 | 32.50 | 32.64 | 193,661 | -0.39(-1.18%) |
Dec 24, 2012 | 32.75 | 33.15 | 32.36 | 33.03 | 85,507 | +0.31(+0.95%) |
Dec 21, 2012 | 32.72 | 33.02 | 31.93 | 32.72 | 846,668 | -0.18(-0.55%) |
Dec 20, 2012 | 32.90 | 33.35 | 32.71 | 32.90 | 347,408 | +0.03(+0.09%) |
Dec 19, 2012 | 33.02 | 33.31 | 32.79 | 32.87 | 473,448 | -0.08(-0.24%) |
Dec 18, 2012 | 33.30 | 33.44 | 32.82 | 32.95 | 499,839 | -0.35(-1.05%) |
Dec 17, 2012 | 33.35 | 33.71 | 33.17 | 33.30 | 302,215 | +0.06(+0.18%) |
Dec 14, 2012 | 32.60 | 33.45 | 32.29 | 33.24 | 426,917 | +0.49(+1.50%) |
Dec 13, 2012 | 32.72 | 32.96 | 32.32 | 32.75 | 390,265 | -0.12(-0.37%) |
Dec 12, 2012 | 33.51 | 33.63 | 32.77 | 32.87 | 314,822 | -0.57(-1.70%) |
Dec 11, 2012 | 33.11 | 33.44 | 33.01 | 33.44 | 363,787 | +0.52(+1.58%) |
Dec 10, 2012 | 32.64 | 33.16 | 32.50 | 32.92 | 289,075 | +0.32(+0.98%) |
Dec 07, 2012 | 32.50 | 32.66 | 32.09 | 32.60 | 318,673 | +0.23(+0.71%) |
Dec 06, 2012 | 32.14 | 32.48 | 32.10 | 32.37 | 238,405 | +0.27(+0.84%) |
Dec 05, 2012 | 31.77 | 32.32 | 31.68 | 32.10 | 404,331 | +0.34(+1.07%) |
Dec 04, 2012 | 30.98 | 31.76 | 30.98 | 31.76 | 330,069 | +0.85(+2.75%) |
Nov 30, 2012 | 30.40 | 30.98 | 30.29 | 30.91 | 525,706 | +0.46(+1.51%) |
Nov 29, 2012 | 30.23 | 30.61 | 30.10 | 30.45 | 287,067 | +0.47(+1.57%) |
Nov 28, 2012 | 29.34 | 30.44 | 29.03 | 29.98 | 400,043 | +0.35(+1.18%) |
Nov 27, 2012 | 29.52 | 30.00 | 28.99 | 29.63 | 397,324 | -0.01(-0.03%) |
Nov 26, 2012 | 28.71 | 29.64 | 28.52 | 29.64 | 445,938 | +0.84(+2.92%) |
Nov 23, 2012 | 28.51 | 28.95 | 28.28 | 28.80 | 107,761 | +0.43(+1.52%) |
Nov 21, 2012 | 28.37 | 28.46 | 28.01 | 28.37 | 130,052 | +0.04(+0.14%) |
Nov 20, 2012 | 28.92 | 28.92 | 28.19 | 28.33 | 257,575 | -0.09(-0.32%) |
Nov 19, 2012 | 28.30 | 28.50 | 28.12 | 28.42 | 159,515 | +0.48(+1.72%) |
Nov 16, 2012 | 27.88 | 28.07 | 27.53 | 27.94 | 368,727 | -0.03(-0.11%) |
Nov 15, 2012 | 27.76 | 28.20 | 27.70 | 27.97 | 280,553 | +0.15(+0.54%) |
Nov 14, 2012 | 28.08 | 28.18 | 27.80 | 27.82 | 287,509 | -0.21(-0.75%) |
Nov 13, 2012 | 27.64 | 28.18 | 27.64 | 28.03 | 294,156 | +0.22(+0.79%) |
Nov 12, 2012 | 27.66 | 28.21 | 27.57 | 27.81 | 238,986 | +0.18(+0.65%) |
Nov 09, 2012 | 27.89 | 28.59 | 27.55 | 27.63 | 482,269 | -0.56(-1.99%) |
Nov 08, 2012 | 26.36 | 28.60 | 25.83 | 28.19 | 899,839 | +1.75(+6.62%) |
Nov 07, 2012 | 27.13 | 27.65 | 26.44 | 26.44 | 442,633 | -1.07(-3.89%) |
Nov 06, 2012 | 26.81 | 27.52 | 26.65 | 27.51 | 303,265 | +0.76(+2.84%) |
Nov 05, 2012 | 26.14 | 26.98 | 26.11 | 26.75 | 491,411 | +0.65(+2.49%) |
Nov 02, 2012 | 27.31 | 27.56 | 26.10 | 26.10 | 358,936 | -1.19(-4.36%) |
Nov 01, 2012 | 25.92 | 27.44 | 25.91 | 27.29 | 741,230 | +1.33(+5.12%) |
Oct 31, 2012 | 25.00 | 25.98 | 24.86 | 25.96 | 295,217 | +1.01(+4.05%) |
Oct 26, 2012 | 24.86 | 24.95 | 24.95 | 24.95 | 225,300 | +0.13(+0.52%) |
Oct 25, 2012 | 25.37 | 25.85 | 24.70 | 24.82 | 499,009 | -0.43(-1.70%) |
Oct 24, 2012 | 25.18 | 25.30 | 24.86 | 25.25 | 238,808 | +0.21(+0.84%) |
Oct 23, 2012 | 25.14 | 25.63 | 24.90 | 25.04 | 236,888 | -0.34(-1.34%) |
Oct 19, 2012 | 25.61 | 25.72 | 25.15 | 25.38 | 344,294 | -0.40(-1.55%) |
Oct 18, 2012 | 26.00 | 26.25 | 25.53 | 25.78 | 343,286 | -0.28(-1.07%) |
Oct 17, 2012 | 26.43 | 26.59 | 25.98 | 26.06 | 310,708 | -0.35(-1.33%) |
Oct 16, 2012 | 26.40 | 26.68 | 26.23 | 26.41 | 202,271 | +0.12(+0.46%) |
Oct 15, 2012 | 26.11 | 26.33 | 26.08 | 26.29 | 429,964 | +0.19(+0.73%) |
Oct 12, 2012 | 26.17 | 26.54 | 25.93 | 26.10 | 220,514 | -0.20(-0.76%) |
Oct 11, 2012 | 26.08 | 26.44 | 26.01 | 26.30 | 270,698 | +0.44(+1.70%) |
Oct 10, 2012 | 26.06 | 26.20 | 25.73 | 25.86 | 425,354 | -0.13(-0.50%) |
Oct 09, 2012 | 26.17 | 26.29 | 25.93 | 25.99 | 496,949 | -0.19(-0.73%) |
Oct 08, 2012 | 26.32 | 26.45 | 26.12 | 26.18 | 160,896 | -0.22(-0.83%) |
Oct 05, 2012 | 26.45 | 26.78 | 26.27 | 26.40 | 272,643 | +0.10(+0.38%) |
Oct 04, 2012 | 26.44 | 26.61 | 26.11 | 26.30 | 220,982 | -0.03(-0.11%) |
Oct 03, 2012 | 26.18 | 26.38 | 25.97 | 26.33 | 184,072 | +0.24(+0.92%) |
Oct 02, 2012 | 26.15 | 26.48 | 26.04 | 26.09 | 328,453 | +0.03(+0.12%) |