Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.17 | 31.39 | 29.96 | 31.33 | 479,306 | +1.18(+3.91%) |
Dec 28, 2012 | 30.75 | 30.96 | 30.05 | 30.16 | 359,440 | -0.79(-2.56%) |
Dec 27, 2012 | 31.40 | 31.40 | 30.12 | 30.95 | 529,566 | -0.30(-0.97%) |
Dec 26, 2012 | 30.80 | 32.54 | 30.80 | 31.25 | 290,244 | -0.07(-0.21%) |
Dec 24, 2012 | 32.15 | 32.92 | 31.23 | 31.32 | 87,873 | -0.70(-2.18%) |
Dec 21, 2012 | 31.56 | 32.16 | 30.81 | 32.01 | 668,316 | +0.06(+0.18%) |
Dec 20, 2012 | 31.80 | 32.14 | 31.36 | 31.96 | 537,233 | +0.11(+0.36%) |
Dec 19, 2012 | 31.88 | 32.71 | 31.37 | 31.84 | 592,275 | -1.08(-3.29%) |
Dec 18, 2012 | 31.01 | 33.00 | 30.66 | 32.93 | 1,018,037 | +1.95(+6.30%) |
Dec 17, 2012 | 30.69 | 31.08 | 30.01 | 30.98 | 655,904 | +0.58(+1.92%) |
Dec 14, 2012 | 30.34 | 30.78 | 30.10 | 30.39 | 554,056 | +0.45(+1.51%) |
Dec 13, 2012 | 30.34 | 30.71 | 29.52 | 29.94 | 660,876 | -0.33(-1.09%) |
Dec 12, 2012 | 30.70 | 31.69 | 29.81 | 30.27 | 1,761,264 | -1.21(-3.83%) |
Dec 11, 2012 | 32.94 | 33.38 | 31.03 | 31.48 | 2,062,644 | -1.25(-3.83%) |
Dec 10, 2012 | 32.98 | 33.22 | 32.31 | 32.73 | 703,070 | -0.18(-0.54%) |
Dec 07, 2012 | 33.35 | 33.39 | 32.77 | 32.91 | 601,854 | -0.07(-0.20%) |
Dec 06, 2012 | 32.98 | 33.61 | 32.48 | 32.98 | 468,870 | -0.08(-0.26%) |
Dec 05, 2012 | 33.00 | 33.37 | 32.55 | 33.06 | 359,813 | +0.43(+1.33%) |
Dec 04, 2012 | 32.77 | 33.02 | 32.30 | 32.63 | 445,249 | -1.21(-3.57%) |
Nov 30, 2012 | 33.23 | 34.47 | 32.91 | 33.83 | 1,545,605 | +1.00(+3.04%) |
Nov 29, 2012 | 32.53 | 33.21 | 31.69 | 32.83 | 847,513 | +0.38(+1.16%) |
Nov 28, 2012 | 30.32 | 32.83 | 29.94 | 32.46 | 1,809,383 | +1.89(+6.17%) |
Nov 27, 2012 | 29.63 | 31.34 | 29.63 | 30.57 | 700,066 | +0.88(+2.95%) |
Nov 26, 2012 | 29.64 | 29.86 | 29.28 | 29.69 | 506,751 | -0.04(-0.13%) |
Nov 23, 2012 | 29.78 | 29.97 | 29.30 | 29.73 | 121,021 | +0.06(+0.19%) |
Nov 21, 2012 | 28.71 | 30.23 | 28.43 | 29.67 | 566,845 | +1.28(+4.52%) |
Nov 20, 2012 | 27.69 | 28.43 | 27.56 | 28.39 | 424,640 | +0.61(+2.21%) |
Nov 19, 2012 | 27.29 | 28.73 | 27.05 | 27.78 | 329,671 | +0.95(+3.55%) |
Nov 16, 2012 | 26.26 | 26.85 | 25.55 | 26.83 | 482,369 | +0.45(+1.72%) |
Nov 15, 2012 | 26.23 | 26.69 | 25.84 | 26.37 | 525,030 | -0.04(-0.16%) |
Nov 14, 2012 | 26.23 | 26.71 | 26.07 | 26.42 | 346,514 | +0.29(+1.10%) |
Nov 13, 2012 | 25.89 | 26.64 | 25.54 | 26.13 | 368,759 | -0.13(-0.50%) |
Nov 12, 2012 | 26.08 | 26.31 | 25.63 | 26.26 | 391,820 | +0.23(+0.87%) |
Nov 09, 2012 | 25.37 | 26.16 | 24.29 | 26.04 | 612,921 | +0.41(+1.62%) |
Nov 08, 2012 | 27.40 | 27.52 | 25.56 | 25.62 | 752,319 | -1.84(-6.70%) |
Nov 07, 2012 | 27.81 | 27.81 | 27.17 | 27.46 | 365,983 | -0.91(-3.19%) |
Nov 06, 2012 | 28.23 | 28.54 | 28.06 | 28.36 | 389,535 | +0.45(+1.62%) |
Nov 05, 2012 | 27.58 | 28.27 | 27.38 | 27.91 | 328,498 | -0.17(-0.60%) |
Nov 02, 2012 | 28.50 | 29.16 | 27.75 | 28.08 | 432,787 | -0.47(-1.65%) |
Nov 01, 2012 | 28.56 | 29.18 | 27.34 | 28.55 | 811,303 | +0.01(+0.03%) |
Oct 31, 2012 | 27.90 | 29.18 | 27.85 | 28.54 | 707,915 | +0.92(+3.35%) |
Oct 26, 2012 | 28.18 | 27.62 | 27.62 | 27.62 | 423,243 | -0.54(-1.91%) |
Oct 25, 2012 | 28.45 | 28.68 | 27.57 | 28.16 | 271,082 | +0.16(+0.57%) |
Oct 24, 2012 | 28.78 | 29.15 | 27.89 | 28.00 | 350,198 | -0.48(-1.69%) |
Oct 23, 2012 | 28.99 | 29.30 | 28.12 | 28.48 | 443,089 | -1.03(-3.48%) |
Oct 19, 2012 | 30.61 | 30.71 | 29.36 | 29.51 | 370,046 | -1.25(-4.08%) |
Oct 18, 2012 | 31.41 | 31.55 | 30.60 | 30.76 | 431,874 | -0.62(-1.98%) |
Oct 17, 2012 | 31.08 | 31.38 | 30.49 | 31.38 | 505,245 | +0.33(+1.06%) |
Oct 16, 2012 | 30.91 | 31.17 | 30.53 | 31.05 | 220,538 | +0.54(+1.76%) |
Oct 15, 2012 | 30.06 | 30.63 | 29.37 | 30.51 | 254,322 | +0.57(+1.89%) |
Oct 12, 2012 | 30.78 | 31.08 | 29.06 | 29.95 | 665,672 | -1.05(-3.38%) |
Oct 11, 2012 | 30.95 | 31.80 | 30.79 | 31.00 | 711,605 | -0.68(-2.14%) |
Oct 10, 2012 | 31.54 | 32.20 | 31.24 | 31.67 | 514,666 | -0.06(-0.18%) |
Oct 09, 2012 | 31.18 | 31.81 | 30.74 | 31.73 | 463,541 | +0.72(+2.31%) |
Oct 08, 2012 | 30.45 | 31.32 | 30.33 | 31.01 | 322,889 | +0.51(+1.67%) |
Oct 05, 2012 | 30.54 | 30.74 | 30.12 | 30.50 | 305,228 | +0.21(+0.68%) |
Oct 04, 2012 | 29.77 | 30.49 | 29.47 | 30.30 | 443,816 | +0.86(+2.91%) |
Oct 03, 2012 | 29.95 | 30.65 | 29.01 | 29.44 | 496,632 | -0.80(-2.65%) |
Oct 02, 2012 | 30.48 | 31.12 | 29.64 | 30.24 | 397,126 | +0.16(+0.53%) |