Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 33.49 | 34.54 | 33.49 | 34.54 | 1,588,540 | +0.87(+2.58%) |
Dec 28, 2012 | 33.88 | 33.92 | 33.60 | 33.67 | 188,637 | -0.46(-1.35%) |
Dec 27, 2012 | 34.18 | 34.20 | 33.77 | 34.14 | 212,109 | +0.03(+0.08%) |
Dec 26, 2012 | 34.42 | 34.47 | 34.10 | 34.11 | 395,076 | -0.11(-0.32%) |
Dec 24, 2012 | 34.42 | 34.44 | 34.19 | 34.22 | 121,017 | -0.25(-0.74%) |
Dec 21, 2012 | 34.26 | 34.57 | 34.25 | 34.47 | 294,323 | -0.28(-0.81%) |
Dec 20, 2012 | 34.54 | 34.75 | 34.44 | 34.75 | 257,006 | +0.16(+0.47%) |
Dec 19, 2012 | 34.75 | 34.89 | 34.57 | 34.59 | 795,242 | -0.21(-0.62%) |
Dec 18, 2012 | 34.46 | 34.86 | 34.28 | 34.80 | 399,859 | +0.51(+1.50%) |
Dec 17, 2012 | 34.15 | 34.32 | 34.08 | 34.29 | 245,067 | +0.26(+0.77%) |
Dec 14, 2012 | 33.96 | 34.13 | 33.94 | 34.03 | 145,963 | -0.08(-0.24%) |
Dec 13, 2012 | 34.26 | 34.38 | 33.98 | 34.11 | 658,503 | -0.37(-1.07%) |
Dec 12, 2012 | 34.43 | 34.73 | 34.35 | 34.48 | 182,111 | +0.19(+0.55%) |
Dec 11, 2012 | 34.25 | 34.43 | 34.23 | 34.29 | 384,157 | +0.11(+0.32%) |
Dec 10, 2012 | 34.09 | 34.25 | 34.07 | 34.18 | 178,504 | +0.12(+0.34%) |
Dec 07, 2012 | 34.03 | 34.10 | 33.94 | 34.07 | 113,650 | +0.16(+0.48%) |
Dec 06, 2012 | 33.74 | 33.95 | 33.72 | 33.90 | 113,308 | +0.06(+0.18%) |
Dec 05, 2012 | 33.78 | 34.06 | 33.67 | 33.84 | 176,850 | +0.07(+0.21%) |
Dec 04, 2012 | 33.71 | 33.99 | 33.71 | 33.77 | 132,430 | -0.38(-1.11%) |
Nov 30, 2012 | 34.14 | 34.32 | 33.96 | 34.15 | 258,767 | -0.03(-0.08%) |
Nov 29, 2012 | 34.21 | 34.41 | 34.07 | 34.17 | 311,498 | +0.13(+0.40%) |
Nov 28, 2012 | 33.44 | 34.06 | 33.30 | 34.04 | 174,990 | +0.29(+0.85%) |
Nov 27, 2012 | 34.02 | 34.10 | 33.72 | 33.75 | 97,614 | -0.33(-0.98%) |
Nov 26, 2012 | 34.16 | 34.16 | 33.84 | 34.08 | 137,633 | -0.27(-0.79%) |
Nov 23, 2012 | 34.09 | 34.35 | 33.96 | 34.35 | 72,147 | +0.49(+1.46%) |
Nov 21, 2012 | 33.69 | 33.89 | 33.61 | 33.86 | 119,157 | +0.20(+0.59%) |
Nov 20, 2012 | 33.77 | 33.78 | 33.45 | 33.66 | 406,921 | -0.14(-0.43%) |
Nov 19, 2012 | 33.37 | 33.80 | 33.37 | 33.80 | 111,602 | +0.83(+2.53%) |
Nov 16, 2012 | 32.84 | 33.00 | 32.40 | 32.97 | 138,101 | +0.12(+0.37%) |
Nov 15, 2012 | 32.91 | 33.13 | 32.61 | 32.85 | 319,116 | -0.07(-0.22%) |
Nov 14, 2012 | 33.58 | 33.58 | 32.85 | 32.92 | 200,684 | -0.59(-1.75%) |
Nov 13, 2012 | 33.71 | 33.90 | 33.26 | 33.51 | 294,963 | -0.20(-0.59%) |
Nov 12, 2012 | 33.78 | 33.86 | 33.62 | 33.71 | 212,301 | -0.05(-0.13%) |
Nov 09, 2012 | 33.61 | 34.14 | 33.59 | 33.75 | 139,523 | -0.00(-0.01%) |
Nov 08, 2012 | 34.25 | 34.38 | 33.75 | 33.75 | 270,413 | -0.53(-1.54%) |
Nov 07, 2012 | 34.69 | 34.69 | 33.98 | 34.28 | 462,347 | -0.79(-2.26%) |
Nov 06, 2012 | 34.76 | 35.17 | 34.58 | 35.07 | 288,214 | +0.50(+1.43%) |
Nov 05, 2012 | 34.31 | 34.61 | 34.28 | 34.58 | 130,370 | +0.18(+0.52%) |
Nov 02, 2012 | 35.16 | 35.16 | 34.34 | 34.40 | 141,080 | -0.69(-1.97%) |
Nov 01, 2012 | 34.94 | 35.13 | 34.74 | 35.09 | 298,825 | +0.22(+0.62%) |
Oct 31, 2012 | 34.90 | 35.02 | 34.67 | 34.88 | 140,214 | +0.12(+0.34%) |
Oct 26, 2012 | 34.80 | 34.76 | 34.76 | 34.76 | 183,219 | -0.04(-0.10%) |
Oct 25, 2012 | 34.78 | 34.87 | 34.42 | 34.79 | 119,112 | +0.43(+1.26%) |
Oct 24, 2012 | 34.88 | 34.97 | 34.33 | 34.36 | 85,936 | -0.35(-1.01%) |
Oct 23, 2012 | 34.87 | 34.91 | 34.47 | 34.71 | 154,066 | -0.99(-2.77%) |
Oct 19, 2012 | 36.09 | 36.20 | 35.56 | 35.70 | 132,148 | -0.54(-1.49%) |
Oct 18, 2012 | 36.14 | 36.38 | 36.12 | 36.24 | 80,114 | -0.04(-0.10%) |
Oct 17, 2012 | 35.89 | 36.32 | 35.84 | 36.28 | 90,055 | +0.45(+1.26%) |
Oct 16, 2012 | 35.37 | 35.86 | 35.34 | 35.83 | 159,795 | +0.62(+1.76%) |
Oct 15, 2012 | 35.10 | 35.24 | 34.74 | 35.21 | 90,207 | +0.13(+0.38%) |
Oct 12, 2012 | 35.33 | 35.40 | 34.92 | 35.07 | 64,599 | -0.25(-0.71%) |
Oct 11, 2012 | 35.35 | 35.62 | 35.29 | 35.33 | 79,589 | +0.30(+0.85%) |
Oct 10, 2012 | 35.41 | 35.51 | 34.97 | 35.03 | 119,409 | -0.49(-1.39%) |
Oct 09, 2012 | 35.57 | 35.87 | 35.47 | 35.52 | 97,658 | -0.05(-0.15%) |
Oct 08, 2012 | 35.38 | 35.62 | 35.30 | 35.58 | 92,973 | -0.03(-0.08%) |
Oct 05, 2012 | 35.93 | 36.00 | 35.49 | 35.60 | 105,449 | -0.14(-0.40%) |
Oct 04, 2012 | 35.51 | 35.81 | 35.46 | 35.75 | 730,146 | +0.47(+1.33%) |
Oct 03, 2012 | 35.73 | 35.73 | 35.11 | 35.28 | 165,660 | -0.47(-1.31%) |
Oct 02, 2012 | 35.92 | 35.94 | 35.58 | 35.75 | 434,558 | +0.00(+0.00%) |