Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.80 | 29.72 | 28.48 | 29.72 | 468,383 | +0.71(+2.45%) |
Dec 28, 2012 | 29.01 | 29.28 | 28.77 | 29.01 | 291,917 | -0.02(-0.07%) |
Dec 27, 2012 | 29.33 | 29.45 | 28.32 | 29.03 | 408,228 | -0.35(-1.19%) |
Dec 26, 2012 | 30.00 | 30.22 | 29.27 | 29.38 | 237,440 | -0.63(-2.10%) |
Dec 24, 2012 | 30.38 | 30.38 | 29.64 | 30.01 | 246,454 | -0.71(-2.31%) |
Dec 21, 2012 | 30.03 | 30.76 | 29.69 | 30.72 | 847,799 | +0.42(+1.39%) |
Dec 20, 2012 | 30.54 | 30.92 | 30.13 | 30.30 | 769,892 | -0.42(-1.37%) |
Dec 19, 2012 | 31.46 | 31.76 | 30.50 | 30.72 | 830,278 | -1.13(-3.55%) |
Dec 18, 2012 | 31.20 | 32.00 | 30.92 | 31.85 | 756,777 | +0.72(+2.31%) |
Dec 17, 2012 | 30.75 | 31.30 | 30.39 | 31.13 | 651,036 | +0.43(+1.40%) |
Dec 14, 2012 | 30.55 | 30.98 | 30.29 | 30.70 | 538,653 | -0.23(-0.74%) |
Dec 13, 2012 | 30.57 | 31.05 | 30.44 | 30.93 | 820,663 | +0.31(+1.01%) |
Dec 12, 2012 | 30.54 | 30.90 | 30.22 | 30.62 | 458,822 | +0.13(+0.43%) |
Dec 11, 2012 | 29.86 | 30.55 | 29.48 | 30.49 | 776,581 | +0.70(+2.35%) |
Dec 10, 2012 | 29.30 | 29.98 | 28.97 | 29.79 | 879,653 | +0.32(+1.09%) |
Dec 07, 2012 | 28.41 | 29.70 | 28.32 | 29.47 | 787,743 | +0.63(+2.18%) |
Dec 06, 2012 | 28.60 | 29.04 | 28.43 | 28.84 | 599,963 | -0.19(-0.65%) |
Dec 05, 2012 | 29.45 | 29.55 | 28.97 | 29.03 | 671,744 | -0.32(-1.09%) |
Dec 04, 2012 | 29.62 | 29.62 | 29.25 | 29.35 | 496,305 | -0.55(-1.84%) |
Nov 30, 2012 | 29.24 | 29.99 | 28.95 | 29.90 | 4,979,794 | -0.90(-2.92%) |
Nov 29, 2012 | 31.42 | 31.85 | 29.98 | 30.80 | 697,088 | -0.48(-1.53%) |
Nov 28, 2012 | 25.48 | 31.38 | 25.46 | 31.28 | 3,465,880 | +1.82(+6.18%) |
Nov 27, 2012 | 29.82 | 30.23 | 28.00 | 29.46 | 844,757 | -0.24(-0.81%) |
Nov 26, 2012 | 30.67 | 30.67 | 29.42 | 29.70 | 436,338 | -0.70(-2.30%) |
Nov 23, 2012 | 30.32 | 30.75 | 30.05 | 30.40 | 114,331 | +0.29(+0.96%) |
Nov 21, 2012 | 30.40 | 30.81 | 30.01 | 30.11 | 323,000 | -0.06(-0.20%) |
Nov 20, 2012 | 30.72 | 30.82 | 29.86 | 30.17 | 1,028,757 | -0.67(-2.17%) |
Nov 19, 2012 | 31.05 | 31.16 | 29.75 | 30.84 | 440,826 | -0.03(-0.10%) |
Nov 16, 2012 | 29.41 | 30.90 | 29.17 | 30.87 | 460,469 | +1.37(+4.64%) |
Nov 15, 2012 | 29.35 | 29.81 | 28.96 | 29.50 | 463,478 | +0.44(+1.51%) |
Nov 14, 2012 | 29.39 | 29.82 | 28.84 | 29.06 | 482,812 | -0.18(-0.62%) |
Nov 13, 2012 | 28.82 | 29.67 | 28.57 | 29.24 | 342,512 | +0.18(+0.62%) |
Nov 12, 2012 | 28.68 | 29.29 | 28.40 | 29.06 | 192,302 | +0.44(+1.54%) |
Nov 09, 2012 | 28.34 | 29.44 | 28.29 | 28.62 | 398,054 | -0.06(-0.21%) |
Nov 08, 2012 | 29.12 | 29.36 | 28.05 | 28.68 | 396,844 | -0.61(-2.09%) |
Nov 07, 2012 | 29.59 | 29.87 | 29.01 | 29.29 | 372,586 | -0.70(-2.33%) |
Nov 06, 2012 | 31.58 | 31.62 | 29.86 | 29.99 | 286,996 | -1.41(-4.49%) |
Nov 05, 2012 | 31.32 | 31.52 | 30.32 | 31.40 | 350,228 | +1.34(+4.46%) |
Nov 02, 2012 | 31.85 | 31.85 | 30.02 | 30.06 | 238,397 | -1.68(-5.29%) |
Nov 01, 2012 | 30.75 | 31.84 | 29.15 | 31.74 | 693,903 | +1.10(+3.59%) |
Oct 31, 2012 | 29.82 | 30.74 | 29.60 | 30.64 | 422,895 | +1.08(+3.65%) |
Oct 26, 2012 | 30.01 | 29.56 | 29.56 | 29.56 | 400,900 | -0.37(-1.24%) |
Oct 25, 2012 | 30.41 | 30.41 | 29.65 | 29.93 | 364,408 | -0.13(-0.43%) |
Oct 24, 2012 | 29.95 | 30.15 | 29.56 | 30.06 | 326,461 | +0.12(+0.40%) |
Oct 23, 2012 | 28.39 | 30.03 | 28.08 | 29.94 | 747,352 | +1.24(+4.32%) |
Oct 19, 2012 | 29.20 | 29.27 | 28.32 | 28.70 | 466,720 | -0.67(-2.28%) |
Oct 18, 2012 | 29.71 | 29.71 | 29.03 | 29.37 | 340,956 | -0.22(-0.74%) |
Oct 17, 2012 | 31.00 | 31.00 | 29.41 | 29.59 | 451,194 | -1.41(-4.55%) |
Oct 16, 2012 | 31.06 | 31.24 | 30.81 | 31.00 | 408,251 | +0.00(+0.00%) |
Oct 15, 2012 | 30.13 | 31.05 | 30.10 | 31.00 | 602,480 | +0.83(+2.75%) |
Oct 12, 2012 | 30.29 | 30.58 | 29.97 | 30.17 | 376,760 | -0.07(-0.23%) |
Oct 11, 2012 | 30.39 | 30.93 | 29.93 | 30.24 | 314,109 | +0.28(+0.93%) |
Oct 10, 2012 | 30.00 | 30.04 | 29.20 | 29.96 | 1,112,056 | -0.88(-2.85%) |
Oct 09, 2012 | 30.97 | 31.64 | 30.59 | 30.84 | 739,050 | -1.01(-3.17%) |
Oct 08, 2012 | 31.55 | 32.00 | 31.34 | 31.85 | 300,527 | -0.02(-0.06%) |
Oct 05, 2012 | 32.00 | 32.38 | 31.61 | 31.87 | 827,924 | -0.28(-0.87%) |
Oct 04, 2012 | 31.23 | 32.26 | 30.82 | 32.15 | 1,072,604 | +1.18(+3.81%) |
Oct 03, 2012 | 30.78 | 31.20 | 30.64 | 30.97 | 301,681 | +0.25(+0.81%) |
Oct 02, 2012 | 31.05 | 31.27 | 29.52 | 30.72 | 802,656 | -0.45(-1.44%) |