Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 33.73 | 33.99 | 33.47 | 33.85 | 607,329 | +0.01(+0.03%) |
Dec 28, 2012 | 33.72 | 34.11 | 33.64 | 33.84 | 299,529 | -0.12(-0.36%) |
Dec 27, 2012 | 33.67 | 34.04 | 33.43 | 33.96 | 353,718 | +0.24(+0.72%) |
Dec 26, 2012 | 34.31 | 34.31 | 33.69 | 33.72 | 200,380 | -0.64(-1.86%) |
Dec 24, 2012 | 33.98 | 34.36 | 33.76 | 34.36 | 127,728 | +0.22(+0.66%) |
Dec 21, 2012 | 33.67 | 34.36 | 33.64 | 34.13 | 1,411,960 | -0.16(-0.48%) |
Dec 20, 2012 | 34.19 | 34.31 | 34.06 | 34.29 | 460,341 | +0.07(+0.21%) |
Dec 19, 2012 | 34.29 | 34.49 | 34.16 | 34.22 | 486,051 | +0.02(+0.06%) |
Dec 18, 2012 | 33.83 | 34.32 | 33.74 | 34.20 | 334,595 | +0.27(+0.79%) |
Dec 17, 2012 | 33.29 | 33.93 | 33.13 | 33.93 | 339,091 | +0.77(+2.31%) |
Dec 14, 2012 | 33.32 | 33.49 | 33.15 | 33.16 | 175,283 | -0.22(-0.67%) |
Dec 13, 2012 | 33.73 | 33.94 | 33.31 | 33.39 | 240,326 | -0.25(-0.74%) |
Dec 12, 2012 | 33.92 | 34.04 | 33.54 | 33.64 | 217,051 | -0.15(-0.43%) |
Dec 11, 2012 | 33.76 | 34.01 | 33.60 | 33.79 | 475,964 | +0.16(+0.49%) |
Dec 10, 2012 | 33.60 | 33.67 | 33.48 | 33.62 | 334,971 | +0.10(+0.31%) |
Dec 07, 2012 | 33.51 | 33.63 | 33.26 | 33.52 | 225,558 | +0.03(+0.10%) |
Dec 06, 2012 | 33.48 | 33.66 | 33.44 | 33.48 | 385,668 | -0.07(-0.21%) |
Dec 05, 2012 | 33.48 | 33.67 | 33.23 | 33.55 | 300,391 | +0.03(+0.10%) |
Dec 04, 2012 | 33.38 | 33.62 | 33.31 | 33.52 | 397,434 | -0.01(-0.03%) |
Nov 30, 2012 | 33.31 | 33.55 | 33.16 | 33.53 | 560,452 | +0.28(+0.86%) |
Nov 29, 2012 | 33.39 | 33.54 | 33.06 | 33.24 | 281,382 | +0.04(+0.12%) |
Nov 28, 2012 | 33.10 | 33.23 | 32.79 | 33.20 | 266,621 | -0.02(-0.05%) |
Nov 27, 2012 | 33.16 | 33.44 | 33.13 | 33.22 | 396,585 | +0.05(+0.16%) |
Nov 26, 2012 | 33.07 | 33.24 | 32.95 | 33.17 | 352,911 | +0.09(+0.29%) |
Nov 23, 2012 | 33.19 | 33.34 | 32.97 | 33.07 | 149,748 | +0.06(+0.18%) |
Nov 21, 2012 | 33.13 | 33.16 | 32.89 | 33.01 | 369,743 | +0.01(+0.03%) |
Nov 20, 2012 | 32.84 | 33.01 | 32.68 | 33.01 | 324,729 | +0.08(+0.24%) |
Nov 19, 2012 | 32.71 | 32.94 | 32.58 | 32.93 | 373,129 | +0.48(+1.48%) |
Nov 16, 2012 | 32.23 | 32.53 | 31.98 | 32.45 | 472,205 | +0.18(+0.56%) |
Nov 15, 2012 | 32.24 | 32.33 | 31.92 | 32.27 | 489,502 | +0.07(+0.21%) |
Nov 14, 2012 | 32.76 | 32.85 | 32.11 | 32.20 | 299,342 | -0.62(-1.89%) |
Nov 13, 2012 | 32.89 | 33.20 | 32.77 | 32.82 | 280,678 | -0.18(-0.55%) |
Nov 12, 2012 | 33.54 | 33.58 | 32.96 | 33.00 | 189,695 | -0.49(-1.46%) |
Nov 09, 2012 | 33.31 | 33.53 | 33.15 | 33.49 | 420,899 | +0.17(+0.52%) |
Nov 08, 2012 | 33.10 | 33.62 | 33.04 | 33.32 | 552,876 | +0.10(+0.31%) |
Nov 07, 2012 | 33.44 | 33.51 | 33.07 | 33.21 | 436,694 | -0.55(-1.63%) |
Nov 06, 2012 | 33.25 | 33.88 | 33.22 | 33.76 | 496,744 | +0.59(+1.79%) |
Nov 05, 2012 | 33.43 | 33.62 | 33.08 | 33.17 | 397,230 | -0.34(-1.03%) |
Nov 02, 2012 | 34.19 | 34.39 | 33.51 | 33.51 | 531,306 | -0.48(-1.42%) |
Nov 01, 2012 | 33.02 | 35.01 | 32.95 | 33.99 | 1,089,213 | +1.32(+4.03%) |
Oct 31, 2012 | 32.58 | 32.70 | 32.12 | 32.68 | 292,762 | +0.07(+0.21%) |
Oct 26, 2012 | 32.74 | 32.61 | 32.61 | 32.61 | 260,705 | -0.07(-0.21%) |
Oct 25, 2012 | 32.83 | 33.07 | 32.58 | 32.68 | 138,919 | +0.03(+0.11%) |
Oct 24, 2012 | 32.96 | 32.99 | 32.41 | 32.64 | 290,236 | -0.27(-0.81%) |
Oct 23, 2012 | 32.70 | 33.01 | 32.54 | 32.91 | 166,353 | -0.17(-0.52%) |
Oct 19, 2012 | 33.27 | 33.36 | 33.02 | 33.08 | 234,026 | -0.19(-0.57%) |
Oct 18, 2012 | 33.51 | 33.59 | 32.98 | 33.27 | 198,221 | -0.25(-0.74%) |
Oct 17, 2012 | 33.45 | 33.62 | 33.30 | 33.52 | 283,540 | +0.09(+0.28%) |
Oct 16, 2012 | 32.97 | 33.45 | 32.97 | 33.43 | 260,110 | +0.50(+1.51%) |
Oct 15, 2012 | 32.56 | 32.95 | 32.55 | 32.93 | 194,190 | +0.37(+1.14%) |
Oct 12, 2012 | 32.76 | 32.88 | 32.56 | 32.56 | 224,336 | -0.13(-0.39%) |
Oct 11, 2012 | 32.89 | 33.06 | 32.68 | 32.69 | 197,791 | -0.12(-0.37%) |
Oct 10, 2012 | 32.89 | 33.11 | 32.72 | 32.81 | 312,431 | -0.07(-0.21%) |
Oct 09, 2012 | 33.11 | 33.20 | 32.87 | 32.88 | 510,580 | -0.31(-0.93%) |
Oct 08, 2012 | 32.89 | 33.22 | 32.77 | 33.19 | 280,016 | +0.17(+0.52%) |
Oct 05, 2012 | 33.15 | 33.38 | 32.98 | 33.01 | 176,200 | -0.11(-0.34%) |
Oct 04, 2012 | 32.84 | 33.13 | 32.76 | 33.13 | 240,076 | +0.13(+0.39%) |
Oct 03, 2012 | 32.77 | 33.11 | 32.61 | 33.00 | 282,968 | +0.23(+0.71%) |
Oct 02, 2012 | 32.59 | 32.80 | 32.44 | 32.77 | 423,198 | +0.20(+0.61%) |