Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.81 | 31.92 | 29.51 | 30.96 | 43,279 | -0.22(-0.70%) |
Dec 28, 2012 | 31.34 | 31.73 | 31.15 | 31.18 | 8,280 | -0.19(-0.59%) |
Dec 27, 2012 | 31.15 | 31.62 | 30.94 | 31.36 | 12,732 | +0.42(+1.36%) |
Dec 26, 2012 | 30.93 | 31.48 | 30.57 | 30.94 | 10,434 | +0.24(+0.77%) |
Dec 24, 2012 | 31.19 | 31.92 | 30.71 | 30.71 | 14,699 | -0.50(-1.59%) |
Dec 21, 2012 | 30.21 | 31.31 | 29.39 | 31.20 | 47,115 | +1.02(+3.39%) |
Dec 20, 2012 | 30.19 | 30.73 | 29.76 | 30.18 | 16,838 | -0.01(-0.03%) |
Dec 19, 2012 | 30.53 | 30.53 | 29.95 | 30.19 | 9,408 | -0.41(-1.34%) |
Dec 18, 2012 | 30.25 | 30.65 | 30.24 | 30.60 | 17,009 | +0.22(+0.72%) |
Dec 17, 2012 | 30.35 | 30.65 | 30.28 | 30.38 | 13,204 | +0.07(+0.22%) |
Dec 14, 2012 | 30.03 | 30.63 | 30.03 | 30.31 | 15,949 | +0.13(+0.42%) |
Dec 13, 2012 | 30.23 | 30.25 | 29.63 | 30.19 | 10,798 | -0.12(-0.39%) |
Dec 12, 2012 | 31.06 | 31.06 | 30.24 | 30.30 | 14,735 | -0.61(-1.98%) |
Dec 11, 2012 | 30.69 | 31.10 | 30.68 | 30.92 | 22,050 | +0.20(+0.66%) |
Dec 10, 2012 | 31.07 | 31.24 | 30.46 | 30.71 | 29,777 | -0.35(-1.13%) |
Dec 07, 2012 | 31.59 | 31.68 | 31.04 | 31.07 | 26,429 | -0.39(-1.25%) |
Dec 06, 2012 | 31.18 | 31.66 | 30.96 | 31.46 | 14,470 | +0.10(+0.32%) |
Dec 05, 2012 | 30.54 | 32.56 | 30.54 | 31.36 | 67,403 | +1.16(+3.84%) |
Dec 04, 2012 | 30.53 | 30.69 | 30.05 | 30.20 | 39,515 | +1.30(+4.50%) |
Nov 30, 2012 | 28.47 | 29.27 | 28.17 | 28.90 | 30,352 | +0.43(+1.50%) |
Nov 29, 2012 | 27.32 | 28.59 | 27.20 | 28.47 | 19,354 | +1.27(+4.66%) |
Nov 28, 2012 | 26.83 | 27.26 | 26.83 | 27.20 | 22,395 | +0.31(+1.16%) |
Nov 27, 2012 | 26.95 | 27.12 | 26.79 | 26.89 | 40,141 | -0.09(-0.34%) |
Nov 26, 2012 | 26.85 | 27.22 | 26.58 | 26.99 | 59,268 | +0.14(+0.53%) |
Nov 23, 2012 | 26.94 | 27.19 | 26.42 | 26.84 | 22,180 | +0.02(+0.06%) |
Nov 21, 2012 | 26.54 | 27.02 | 26.50 | 26.83 | 6,666 | +0.03(+0.09%) |
Nov 20, 2012 | 26.88 | 27.16 | 26.51 | 26.80 | 25,315 | -0.34(-1.24%) |
Nov 19, 2012 | 26.78 | 27.14 | 26.58 | 27.14 | 12,965 | +0.45(+1.70%) |
Nov 16, 2012 | 26.18 | 27.08 | 26.03 | 26.68 | 39,143 | +0.44(+1.66%) |
Nov 15, 2012 | 26.37 | 26.67 | 25.81 | 26.25 | 21,711 | -0.13(-0.48%) |
Nov 14, 2012 | 27.11 | 27.21 | 26.37 | 26.37 | 3,450 | -0.70(-2.57%) |
Nov 13, 2012 | 27.08 | 27.38 | 26.70 | 27.07 | 3,516 | -0.08(-0.31%) |
Nov 12, 2012 | 26.31 | 27.46 | 26.31 | 27.15 | 9,578 | +0.84(+3.19%) |
Nov 09, 2012 | 26.15 | 26.60 | 26.12 | 26.31 | 7,561 | +0.04(+0.16%) |
Nov 08, 2012 | 26.86 | 26.86 | 26.11 | 26.27 | 5,874 | -0.53(-1.97%) |
Nov 07, 2012 | 26.75 | 27.37 | 25.95 | 26.80 | 15,391 | -0.11(-0.41%) |
Nov 06, 2012 | 26.87 | 27.15 | 26.44 | 26.91 | 5,465 | +0.04(+0.16%) |
Nov 05, 2012 | 26.74 | 27.52 | 26.54 | 26.87 | 14,911 | +0.45(+1.72%) |
Nov 02, 2012 | 26.32 | 26.95 | 25.50 | 26.42 | 15,165 | +0.04(+0.16%) |
Nov 01, 2012 | 26.46 | 26.74 | 25.95 | 26.37 | 6,308 | +0.02(+0.06%) |
Oct 31, 2012 | 26.51 | 26.93 | 25.96 | 26.36 | 22,833 | -0.21(-0.79%) |
Oct 26, 2012 | 26.48 | 26.57 | 26.57 | 26.57 | 36,800 | +0.17(+0.64%) |
Oct 25, 2012 | 26.09 | 26.72 | 25.42 | 26.40 | 1,083 | +0.44(+1.68%) |
Oct 24, 2012 | 25.43 | 25.96 | 25.43 | 25.96 | 1,880 | -0.02(-0.06%) |
Oct 23, 2012 | 26.17 | 26.30 | 25.43 | 25.98 | 12,937 | -0.39(-1.46%) |
Oct 19, 2012 | 27.00 | 27.61 | 26.37 | 26.37 | 20,332 | -0.83(-3.06%) |
Oct 18, 2012 | 27.42 | 27.51 | 26.94 | 27.20 | 5,155 | -0.34(-1.22%) |
Oct 17, 2012 | 27.57 | 27.57 | 27.32 | 27.53 | 2,713 | +0.22(+0.80%) |
Oct 16, 2012 | 27.71 | 27.71 | 27.10 | 27.31 | 21,010 | -0.22(-0.79%) |
Oct 15, 2012 | 26.87 | 27.65 | 26.85 | 27.53 | 10,829 | +0.86(+3.21%) |
Oct 12, 2012 | 26.82 | 26.87 | 26.58 | 26.68 | 16,960 | -0.07(-0.25%) |
Oct 11, 2012 | 26.40 | 26.87 | 26.40 | 26.74 | 10,223 | +0.13(+0.47%) |
Oct 10, 2012 | 26.33 | 26.87 | 26.33 | 26.62 | 3,040 | +0.29(+1.12%) |
Oct 09, 2012 | 26.63 | 26.65 | 26.28 | 26.32 | 7,917 | -0.43(-1.60%) |
Oct 08, 2012 | 26.69 | 27.10 | 26.36 | 26.75 | 37,673 | -0.23(-0.84%) |
Oct 05, 2012 | 27.28 | 27.33 | 26.76 | 26.98 | 26,313 | -0.12(-0.43%) |
Oct 04, 2012 | 26.54 | 27.18 | 26.42 | 27.10 | 11,174 | +0.65(+2.44%) |
Oct 03, 2012 | 26.05 | 26.86 | 26.05 | 26.45 | 9,227 | +0.00(+0.00%) |
Oct 02, 2012 | 26.37 | 26.72 | 25.94 | 26.45 | 34,687 | +0.22(+0.83%) |