Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.72 | 31.02 | 30.67 | 30.99 | 330,572 | +0.18(+0.58%) |
Dec 28, 2012 | 30.87 | 30.93 | 30.69 | 30.81 | 322,321 | -0.12(-0.40%) |
Dec 27, 2012 | 30.87 | 31.03 | 30.50 | 30.94 | 676,271 | -0.17(-0.53%) |
Dec 26, 2012 | 30.80 | 31.26 | 30.76 | 31.10 | 483,270 | +0.23(+0.73%) |
Dec 24, 2012 | 30.60 | 30.90 | 30.55 | 30.88 | 261,597 | +0.27(+0.89%) |
Dec 21, 2012 | 29.61 | 30.73 | 29.57 | 30.60 | 2,159,711 | +0.79(+2.65%) |
Dec 20, 2012 | 29.39 | 29.81 | 29.29 | 29.81 | 569,624 | +0.50(+1.70%) |
Dec 19, 2012 | 29.12 | 29.48 | 29.12 | 29.31 | 602,470 | -0.17(-0.56%) |
Dec 18, 2012 | 29.27 | 29.52 | 29.21 | 29.48 | 428,999 | +0.29(+0.98%) |
Dec 17, 2012 | 28.77 | 29.24 | 28.76 | 29.20 | 307,089 | +0.36(+1.26%) |
Dec 14, 2012 | 28.82 | 29.08 | 28.73 | 28.83 | 511,163 | -0.25(-0.86%) |
Dec 13, 2012 | 28.95 | 29.31 | 28.95 | 29.08 | 405,216 | +0.02(+0.08%) |
Dec 12, 2012 | 28.73 | 29.07 | 28.73 | 29.06 | 324,561 | +0.27(+0.93%) |
Dec 11, 2012 | 28.49 | 28.79 | 28.49 | 28.79 | 413,480 | +0.27(+0.94%) |
Dec 10, 2012 | 28.61 | 28.66 | 28.47 | 28.52 | 326,172 | -0.16(-0.56%) |
Dec 07, 2012 | 28.74 | 28.79 | 28.49 | 28.68 | 306,682 | -0.05(-0.19%) |
Dec 06, 2012 | 28.74 | 28.96 | 28.64 | 28.74 | 295,441 | -0.05(-0.19%) |
Dec 05, 2012 | 28.46 | 28.79 | 28.20 | 28.79 | 532,320 | +0.44(+1.55%) |
Dec 04, 2012 | 28.32 | 28.72 | 28.23 | 28.35 | 443,016 | -0.48(-1.67%) |
Nov 30, 2012 | 28.61 | 29.07 | 28.61 | 28.83 | 513,692 | +0.23(+0.79%) |
Nov 29, 2012 | 28.41 | 28.76 | 28.36 | 28.61 | 587,927 | +0.15(+0.54%) |
Nov 28, 2012 | 28.39 | 28.51 | 28.24 | 28.45 | 451,270 | +0.01(+0.04%) |
Nov 27, 2012 | 28.42 | 28.55 | 28.20 | 28.44 | 538,501 | -0.06(-0.21%) |
Nov 26, 2012 | 28.42 | 28.64 | 28.30 | 28.50 | 316,529 | -0.08(-0.27%) |
Nov 23, 2012 | 28.53 | 28.60 | 28.49 | 28.58 | 160,313 | +0.01(+0.02%) |
Nov 21, 2012 | 28.64 | 28.81 | 28.52 | 28.57 | 329,864 | -0.20(-0.68%) |
Nov 20, 2012 | 28.54 | 28.77 | 28.34 | 28.77 | 482,132 | +0.33(+1.17%) |
Nov 19, 2012 | 28.08 | 28.48 | 28.01 | 28.44 | 461,710 | +0.42(+1.48%) |
Nov 16, 2012 | 27.82 | 28.08 | 27.65 | 28.02 | 416,972 | +0.08(+0.28%) |
Nov 15, 2012 | 27.61 | 28.08 | 27.40 | 27.94 | 754,513 | -0.03(-0.11%) |
Nov 14, 2012 | 28.05 | 28.35 | 27.88 | 27.97 | 634,276 | -0.14(-0.49%) |
Nov 13, 2012 | 28.03 | 28.51 | 27.98 | 28.11 | 564,791 | -0.03(-0.11%) |
Nov 12, 2012 | 28.63 | 29.35 | 27.84 | 28.14 | 515,624 | -0.55(-1.91%) |
Nov 09, 2012 | 28.52 | 28.78 | 28.52 | 28.68 | 724,741 | +0.10(+0.33%) |
Nov 08, 2012 | 28.89 | 29.15 | 28.55 | 28.59 | 865,592 | -0.30(-1.05%) |
Nov 07, 2012 | 28.82 | 30.01 | 28.82 | 28.89 | 401,891 | -0.70(-2.35%) |
Nov 06, 2012 | 29.55 | 29.77 | 29.33 | 29.59 | 524,918 | -0.11(-0.36%) |
Nov 05, 2012 | 30.01 | 30.25 | 29.52 | 29.70 | 415,143 | -0.64(-2.10%) |
Nov 02, 2012 | 30.17 | 30.75 | 29.71 | 30.33 | 691,254 | -0.31(-1.01%) |
Nov 01, 2012 | 31.79 | 31.87 | 30.37 | 30.64 | 1,237,534 | -1.87(-5.74%) |
Oct 31, 2012 | 28.88 | 32.51 | 28.17 | 32.51 | 4,150,752 | +2.65(+8.88%) |
Oct 26, 2012 | 29.84 | 29.86 | 29.86 | 29.86 | 642,143 | -0.10(-0.32%) |
Oct 25, 2012 | 30.28 | 30.28 | 29.84 | 29.95 | 738,473 | -0.33(-1.10%) |
Oct 24, 2012 | 30.46 | 30.72 | 29.83 | 30.28 | 728,644 | -0.37(-1.22%) |
Oct 23, 2012 | 31.10 | 31.19 | 30.41 | 30.66 | 907,422 | -1.15(-3.62%) |
Oct 19, 2012 | 30.72 | 32.23 | 30.47 | 31.81 | 2,611,853 | +0.97(+3.14%) |
Oct 18, 2012 | 30.30 | 30.86 | 30.22 | 30.84 | 1,111,740 | +0.27(+0.87%) |
Oct 17, 2012 | 30.46 | 30.64 | 30.37 | 30.57 | 1,001,107 | -0.18(-0.60%) |
Oct 16, 2012 | 30.49 | 30.93 | 30.43 | 30.76 | 1,079,266 | +0.17(+0.56%) |
Oct 15, 2012 | 30.34 | 30.89 | 30.15 | 30.59 | 897,018 | +0.10(+0.33%) |
Oct 12, 2012 | 29.49 | 30.56 | 29.48 | 30.49 | 6,624,364 | +0.81(+2.74%) |
Oct 11, 2012 | 29.21 | 29.89 | 29.21 | 29.67 | 951,459 | -0.11(-0.36%) |
Oct 10, 2012 | 29.48 | 29.81 | 29.18 | 29.78 | 1,456,689 | -0.13(-0.44%) |
Oct 09, 2012 | 29.70 | 30.13 | 29.42 | 29.91 | 1,031,733 | -0.23(-0.77%) |
Oct 08, 2012 | 30.17 | 30.34 | 29.72 | 30.14 | 1,153,224 | -0.34(-1.13%) |
Oct 05, 2012 | 29.89 | 30.90 | 29.75 | 30.49 | 1,192,861 | +0.62(+2.09%) |
Oct 04, 2012 | 29.74 | 30.20 | 29.29 | 29.86 | 2,714,484 | +0.09(+0.30%) |
Oct 03, 2012 | 28.57 | 30.31 | 28.52 | 29.77 | 4,338,680 | +1.22(+4.27%) |
Oct 02, 2012 | 27.34 | 28.96 | 27.34 | 28.55 | 3,077,518 | -0.07(-0.25%) |