Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.84 | 35.76 | 34.62 | 35.62 | 109,714 | +0.59(+1.68%) |
Dec 28, 2012 | 35.02 | 35.48 | 34.94 | 35.03 | 39,305 | -0.34(-0.95%) |
Dec 27, 2012 | 35.23 | 35.48 | 34.88 | 35.37 | 61,971 | +0.05(+0.13%) |
Dec 26, 2012 | 35.47 | 35.47 | 35.11 | 35.32 | 40,923 | -0.02(-0.05%) |
Dec 24, 2012 | 35.37 | 35.48 | 34.96 | 35.34 | 26,427 | -0.10(-0.29%) |
Dec 21, 2012 | 34.91 | 35.48 | 34.91 | 35.44 | 209,989 | -0.04(-0.11%) |
Dec 20, 2012 | 35.76 | 35.93 | 35.38 | 35.48 | 89,345 | -0.31(-0.86%) |
Dec 19, 2012 | 35.79 | 36.25 | 35.51 | 35.79 | 77,599 | -0.01(-0.03%) |
Dec 18, 2012 | 35.11 | 35.86 | 34.95 | 35.79 | 105,079 | +0.74(+2.10%) |
Dec 17, 2012 | 34.44 | 35.08 | 34.44 | 35.06 | 85,969 | +0.72(+2.09%) |
Dec 14, 2012 | 34.04 | 34.65 | 33.87 | 34.34 | 69,372 | +0.09(+0.27%) |
Dec 13, 2012 | 34.27 | 34.66 | 34.05 | 34.24 | 76,207 | -0.21(-0.62%) |
Dec 12, 2012 | 34.52 | 34.87 | 34.26 | 34.46 | 99,568 | +0.20(+0.57%) |
Dec 11, 2012 | 34.05 | 34.32 | 33.84 | 34.26 | 105,494 | +0.48(+1.41%) |
Dec 10, 2012 | 33.77 | 34.18 | 33.42 | 33.79 | 136,227 | -0.03(-0.08%) |
Dec 07, 2012 | 33.41 | 33.92 | 33.25 | 33.82 | 98,167 | +0.74(+2.23%) |
Dec 06, 2012 | 32.33 | 33.15 | 32.22 | 33.08 | 101,010 | +0.51(+1.58%) |
Dec 05, 2012 | 32.75 | 33.03 | 32.29 | 32.56 | 59,238 | -0.01(-0.03%) |
Dec 04, 2012 | 32.43 | 32.67 | 31.91 | 32.57 | 153,895 | -0.47(-1.41%) |
Nov 30, 2012 | 32.84 | 33.20 | 32.14 | 33.04 | 184,363 | +0.35(+1.06%) |
Nov 29, 2012 | 31.90 | 32.76 | 31.71 | 32.70 | 72,587 | +1.15(+3.64%) |
Nov 28, 2012 | 31.30 | 31.66 | 30.81 | 31.55 | 94,568 | +0.02(+0.06%) |
Nov 27, 2012 | 30.99 | 31.98 | 30.99 | 31.53 | 117,472 | +0.29(+0.93%) |
Nov 26, 2012 | 31.28 | 31.55 | 30.97 | 31.24 | 103,215 | -0.21(-0.65%) |
Nov 23, 2012 | 31.41 | 31.70 | 31.15 | 31.44 | 43,207 | +0.27(+0.87%) |
Nov 21, 2012 | 31.08 | 31.17 | 30.71 | 31.17 | 40,297 | +0.11(+0.36%) |
Nov 20, 2012 | 30.78 | 31.14 | 30.51 | 31.06 | 60,873 | +0.07(+0.24%) |
Nov 19, 2012 | 30.08 | 31.01 | 29.88 | 30.99 | 81,575 | +1.33(+4.47%) |
Nov 16, 2012 | 29.50 | 29.83 | 28.93 | 29.66 | 109,872 | +0.01(+0.03%) |
Nov 15, 2012 | 30.46 | 30.46 | 29.36 | 29.65 | 142,446 | -0.73(-2.40%) |
Nov 14, 2012 | 31.13 | 31.13 | 30.19 | 30.38 | 109,259 | -0.70(-2.24%) |
Nov 13, 2012 | 30.93 | 31.41 | 30.93 | 31.07 | 77,032 | -0.08(-0.27%) |
Nov 12, 2012 | 31.07 | 31.54 | 30.86 | 31.16 | 90,568 | +0.07(+0.24%) |
Nov 09, 2012 | 31.03 | 31.64 | 30.49 | 31.08 | 139,117 | -0.07(-0.24%) |
Nov 08, 2012 | 32.11 | 35.11 | 30.89 | 31.16 | 272,070 | -1.52(-4.65%) |
Nov 07, 2012 | 33.78 | 33.78 | 31.97 | 32.68 | 181,874 | -1.71(-4.96%) |
Nov 06, 2012 | 33.67 | 34.74 | 33.67 | 34.38 | 64,184 | +0.70(+2.09%) |
Nov 05, 2012 | 32.95 | 33.74 | 32.91 | 33.68 | 44,811 | +0.81(+2.45%) |
Nov 02, 2012 | 33.98 | 33.98 | 32.87 | 32.87 | 70,432 | -0.97(-2.88%) |
Nov 01, 2012 | 33.28 | 33.89 | 33.25 | 33.85 | 71,646 | +0.76(+2.30%) |
Oct 31, 2012 | 33.09 | 33.52 | 32.84 | 33.09 | 49,879 | -0.03(-0.08%) |
Oct 26, 2012 | 33.10 | 33.11 | 33.11 | 33.11 | 52,331 | +0.07(+0.22%) |
Oct 25, 2012 | 33.02 | 33.38 | 32.85 | 33.04 | 65,089 | +0.50(+1.54%) |
Oct 24, 2012 | 32.10 | 32.56 | 31.83 | 32.54 | 62,174 | +0.70(+2.21%) |
Oct 23, 2012 | 32.07 | 32.16 | 31.54 | 31.83 | 106,203 | -0.62(-1.91%) |
Oct 19, 2012 | 32.44 | 32.92 | 32.16 | 32.46 | 177,720 | -0.27(-0.82%) |
Oct 18, 2012 | 33.14 | 33.37 | 32.49 | 32.72 | 71,191 | -0.56(-1.67%) |
Oct 17, 2012 | 32.95 | 33.32 | 32.81 | 33.28 | 47,353 | +0.45(+1.38%) |
Oct 16, 2012 | 32.39 | 32.99 | 32.39 | 32.83 | 74,233 | +0.61(+1.90%) |
Oct 15, 2012 | 31.81 | 32.28 | 31.51 | 32.21 | 59,695 | +0.51(+1.61%) |
Oct 12, 2012 | 32.19 | 32.45 | 31.52 | 31.70 | 77,103 | -0.49(-1.53%) |
Oct 11, 2012 | 32.15 | 32.41 | 32.09 | 32.20 | 66,696 | +0.43(+1.34%) |
Oct 10, 2012 | 32.01 | 32.06 | 31.51 | 31.77 | 38,350 | -0.13(-0.41%) |
Oct 09, 2012 | 32.18 | 32.41 | 31.66 | 31.90 | 63,088 | -0.26(-0.81%) |
Oct 08, 2012 | 32.40 | 32.59 | 32.11 | 32.16 | 81,274 | -0.57(-1.73%) |
Oct 05, 2012 | 33.24 | 33.57 | 32.49 | 32.72 | 65,079 | -0.25(-0.76%) |
Oct 04, 2012 | 32.49 | 33.07 | 32.20 | 32.97 | 78,990 | +0.72(+2.24%) |
Oct 03, 2012 | 32.79 | 32.92 | 32.12 | 32.25 | 115,654 | -0.49(-1.50%) |
Oct 02, 2012 | 32.80 | 32.80 | 32.33 | 32.74 | 128,850 | +0.12(+0.37%) |