Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.79 | 32.10 | 31.56 | 32.04 | 444,271 | +0.27(+0.86%) |
Dec 28, 2012 | 31.89 | 32.03 | 31.68 | 31.77 | 297,781 | -0.29(-0.90%) |
Dec 27, 2012 | 32.20 | 32.35 | 31.44 | 32.06 | 414,893 | -0.21(-0.66%) |
Dec 26, 2012 | 32.45 | 32.75 | 32.19 | 32.27 | 310,094 | -0.08(-0.24%) |
Dec 24, 2012 | 32.36 | 32.43 | 31.96 | 32.35 | 154,688 | -0.15(-0.45%) |
Dec 21, 2012 | 32.96 | 32.96 | 32.39 | 32.49 | 1,205,898 | -0.41(-1.25%) |
Dec 20, 2012 | 32.85 | 33.22 | 32.68 | 32.91 | 415,091 | +0.10(+0.30%) |
Dec 19, 2012 | 33.03 | 33.11 | 32.60 | 32.81 | 403,918 | -0.11(-0.32%) |
Dec 18, 2012 | 32.56 | 32.93 | 32.38 | 32.91 | 1,335,311 | +0.49(+1.51%) |
Dec 17, 2012 | 32.12 | 32.44 | 31.88 | 32.43 | 705,359 | +0.55(+1.72%) |
Dec 14, 2012 | 31.60 | 31.95 | 31.52 | 31.88 | 395,645 | +0.21(+0.65%) |
Dec 13, 2012 | 31.97 | 32.25 | 31.55 | 31.67 | 361,579 | -0.32(-1.00%) |
Dec 12, 2012 | 32.00 | 32.42 | 31.66 | 31.99 | 805,572 | +0.34(+1.08%) |
Dec 11, 2012 | 31.74 | 31.77 | 31.52 | 31.65 | 429,516 | +0.20(+0.63%) |
Dec 10, 2012 | 31.40 | 31.65 | 31.29 | 31.45 | 319,172 | -0.01(-0.02%) |
Dec 07, 2012 | 31.59 | 31.59 | 31.26 | 31.46 | 233,844 | -0.07(-0.22%) |
Dec 06, 2012 | 31.39 | 31.67 | 31.33 | 31.52 | 263,023 | +0.17(+0.54%) |
Dec 05, 2012 | 31.46 | 31.61 | 31.17 | 31.36 | 262,810 | +0.08(+0.24%) |
Dec 04, 2012 | 31.66 | 31.66 | 30.93 | 31.28 | 255,280 | -0.10(-0.32%) |
Nov 30, 2012 | 31.42 | 31.55 | 31.22 | 31.38 | 1,029,442 | +0.00(+0.00%) |
Nov 29, 2012 | 31.30 | 31.62 | 31.09 | 31.38 | 361,316 | +0.39(+1.26%) |
Nov 28, 2012 | 31.11 | 31.24 | 30.65 | 30.99 | 464,384 | -0.07(-0.22%) |
Nov 27, 2012 | 31.19 | 31.40 | 30.82 | 31.06 | 425,519 | -0.07(-0.22%) |
Nov 26, 2012 | 30.97 | 31.15 | 30.79 | 31.13 | 457,130 | -0.32(-1.02%) |
Nov 23, 2012 | 30.89 | 31.45 | 30.85 | 31.45 | 179,196 | +0.63(+2.05%) |
Nov 21, 2012 | 30.91 | 31.00 | 30.52 | 30.82 | 270,036 | -0.07(-0.22%) |
Nov 20, 2012 | 30.75 | 31.04 | 30.59 | 30.88 | 309,238 | -0.02(-0.07%) |
Nov 19, 2012 | 30.66 | 30.97 | 30.33 | 30.91 | 346,985 | +0.54(+1.78%) |
Nov 16, 2012 | 30.20 | 30.45 | 29.91 | 30.37 | 360,065 | +0.09(+0.30%) |
Nov 15, 2012 | 30.39 | 30.70 | 30.06 | 30.27 | 319,636 | -0.13(-0.43%) |
Nov 14, 2012 | 31.05 | 31.05 | 30.35 | 30.40 | 409,316 | -0.56(-1.80%) |
Nov 13, 2012 | 31.13 | 31.36 | 30.88 | 30.96 | 295,953 | -0.21(-0.66%) |
Nov 12, 2012 | 31.35 | 31.49 | 31.02 | 31.17 | 186,164 | -0.17(-0.54%) |
Nov 09, 2012 | 31.36 | 31.62 | 31.24 | 31.33 | 454,130 | -0.10(-0.32%) |
Nov 08, 2012 | 31.72 | 31.89 | 31.34 | 31.43 | 532,636 | -0.27(-0.84%) |
Nov 07, 2012 | 32.33 | 32.33 | 31.67 | 31.70 | 535,989 | -0.97(-2.97%) |
Nov 06, 2012 | 32.36 | 32.79 | 32.20 | 32.67 | 380,426 | +0.47(+1.47%) |
Nov 05, 2012 | 32.05 | 32.24 | 31.73 | 32.20 | 438,209 | +0.07(+0.21%) |
Nov 02, 2012 | 32.30 | 32.39 | 32.04 | 32.13 | 552,993 | -0.08(-0.24%) |
Nov 01, 2012 | 31.89 | 32.34 | 31.73 | 32.20 | 611,602 | +0.27(+0.84%) |
Oct 31, 2012 | 31.65 | 31.97 | 31.45 | 31.94 | 474,787 | +0.21(+0.65%) |
Oct 26, 2012 | 31.68 | 31.73 | 31.73 | 31.73 | 575,530 | -0.04(-0.12%) |
Oct 25, 2012 | 31.49 | 32.33 | 31.49 | 31.77 | 996,323 | +0.82(+2.66%) |
Oct 24, 2012 | 30.37 | 31.11 | 30.04 | 30.95 | 915,202 | +1.10(+3.68%) |
Oct 23, 2012 | 29.66 | 29.94 | 29.42 | 29.85 | 755,191 | -0.05(-0.18%) |
Oct 19, 2012 | 29.82 | 30.08 | 29.74 | 29.90 | 428,261 | -0.08(-0.28%) |
Oct 18, 2012 | 29.90 | 30.14 | 29.66 | 29.98 | 590,252 | +0.15(+0.51%) |
Oct 17, 2012 | 29.99 | 30.25 | 29.82 | 29.83 | 831,718 | -0.02(-0.08%) |
Oct 16, 2012 | 30.90 | 30.90 | 29.72 | 29.85 | 631,289 | -0.93(-3.02%) |
Oct 15, 2012 | 31.03 | 31.11 | 30.54 | 30.79 | 346,677 | -0.13(-0.42%) |
Oct 12, 2012 | 31.96 | 31.96 | 30.91 | 30.91 | 353,896 | -1.14(-3.55%) |
Oct 11, 2012 | 32.11 | 32.25 | 31.93 | 32.05 | 214,363 | +0.18(+0.57%) |
Oct 10, 2012 | 31.81 | 32.06 | 31.63 | 31.87 | 383,412 | +0.09(+0.29%) |
Oct 09, 2012 | 32.04 | 32.10 | 31.63 | 31.78 | 394,366 | -0.32(-1.00%) |
Oct 08, 2012 | 32.30 | 32.31 | 31.80 | 32.10 | 544,224 | -0.40(-1.24%) |
Oct 05, 2012 | 32.58 | 32.72 | 32.33 | 32.50 | 676,335 | -0.08(-0.23%) |
Oct 04, 2012 | 32.62 | 32.65 | 32.39 | 32.58 | 544,199 | +0.13(+0.40%) |
Oct 03, 2012 | 32.65 | 32.65 | 32.29 | 32.45 | 359,795 | -0.21(-0.63%) |
Oct 02, 2012 | 32.70 | 32.81 | 32.43 | 32.65 | 375,235 | +0.01(+0.02%) |