Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.38 | 29.38 | 29.38 | 0 | -0.02(-0.07%) | |
Dec 28, 2012 | 29.30 | 29.71 | 29.21 | 29.40 | 33,625 | +0.10(+0.34%) |
Dec 27, 2012 | 29.75 | 29.77 | 29.30 | 29.30 | 25,417 | -0.59(-1.97%) |
Dec 24, 2012 | 29.89 | 29.89 | 29.89 | 0 | +0.66(+2.26%) | |
Dec 21, 2012 | 29.16 | 29.72 | 29.16 | 29.23 | 72,208 | -0.06(-0.20%) |
Dec 20, 2012 | 29.05 | 29.47 | 29.05 | 29.29 | 48,879 | +0.15(+0.51%) |
Dec 19, 2012 | 29.41 | 29.50 | 28.90 | 29.14 | 111,395 | -0.19(-0.65%) |
Dec 18, 2012 | 29.25 | 29.41 | 29.00 | 29.33 | 143,588 | +0.16(+0.55%) |
Dec 17, 2012 | 29.46 | 29.46 | 28.78 | 29.17 | 199,541 | -0.31(-1.05%) |
Dec 14, 2012 | 29.28 | 29.65 | 29.25 | 29.48 | 45,451 | +0.16(+0.55%) |
Dec 13, 2012 | 29.65 | 29.65 | 29.32 | 29.32 | 113,359 | -0.36(-1.21%) |
Dec 12, 2012 | 29.69 | 29.73 | 29.52 | 29.68 | 54,634 | -0.02(-0.07%) |
Dec 11, 2012 | 29.74 | 29.78 | 29.50 | 29.70 | 57,585 | +0.05(+0.17%) |
Dec 10, 2012 | 29.61 | 29.83 | 29.42 | 29.65 | 116,464 | +0.08(+0.27%) |
Dec 07, 2012 | 29.84 | 29.84 | 29.49 | 29.57 | 92,615 | -0.07(-0.24%) |
Dec 06, 2012 | 30.00 | 30.54 | 29.63 | 29.64 | 73,821 | -0.47(-1.56%) |
Dec 05, 2012 | 29.92 | 30.40 | 29.75 | 30.11 | 78,468 | +0.19(+0.64%) |
Dec 04, 2012 | 29.60 | 29.95 | 29.60 | 29.92 | 42,606 | +0.30(+1.01%) |
Nov 30, 2012 | 29.60 | 29.81 | 29.51 | 29.62 | 78,815 | +0.04(+0.14%) |
Nov 29, 2012 | 29.36 | 29.58 | 29.36 | 29.58 | 66,796 | +0.11(+0.37%) |
Nov 28, 2012 | 29.40 | 29.54 | 29.37 | 29.47 | 200,037 | +0.05(+0.17%) |
Nov 27, 2012 | 29.55 | 29.59 | 29.41 | 29.42 | 35,048 | +0.01(+0.03%) |
Nov 26, 2012 | 29.27 | 29.53 | 29.20 | 29.41 | 43,136 | +0.13(+0.44%) |
Nov 24, 2012 | 29.01 | 29.40 | 29.01 | 29.28 | 41,027 | +0.00(+0.00%) |
Nov 23, 2012 | 29.01 | 29.40 | 29.01 | 29.28 | 41,027 | +0.13(+0.45%) |
Nov 22, 2012 | 29.00 | 29.18 | 28.90 | 29.15 | 24,126 | +0.15(+0.52%) |
Nov 21, 2012 | 28.74 | 29.00 | 28.68 | 29.00 | 56,369 | +0.24(+0.83%) |
Nov 20, 2012 | 28.70 | 28.88 | 28.65 | 28.76 | 53,992 | -0.10(-0.35%) |
Nov 19, 2012 | 28.90 | 28.90 | 28.51 | 28.86 | 141,200 | +0.02(+0.07%) |
Nov 16, 2012 | 28.69 | 28.87 | 28.61 | 28.84 | 113,120 | +0.14(+0.49%) |
Nov 15, 2012 | 28.50 | 28.95 | 28.26 | 28.70 | 101,844 | +0.15(+0.53%) |
Nov 14, 2012 | 28.53 | 29.00 | 28.53 | 28.55 | 63,740 | +0.02(+0.07%) |
Nov 13, 2012 | 28.74 | 28.95 | 28.53 | 28.53 | 61,561 | -0.38(-1.31%) |
Nov 12, 2012 | 28.73 | 29.17 | 28.56 | 28.91 | 50,813 | +0.06(+0.21%) |
Nov 09, 2012 | 29.17 | 29.22 | 28.85 | 28.85 | 61,387 | -0.50(-1.70%) |
Nov 08, 2012 | 29.00 | 29.73 | 28.18 | 29.35 | 338,832 | -0.42(-1.41%) |
Nov 07, 2012 | 30.00 | 30.00 | 29.42 | 29.77 | 74,707 | -0.11(-0.37%) |
Nov 06, 2012 | 30.19 | 30.12 | 29.84 | 29.88 | 47,740 | -0.21(-0.70%) |
Nov 05, 2012 | 30.00 | 30.24 | 29.72 | 30.09 | 71,271 | +0.07(+0.23%) |
Nov 02, 2012 | 29.81 | 30.24 | 29.73 | 30.02 | 32,971 | +0.36(+1.21%) |
Nov 01, 2012 | 29.53 | 30.00 | 29.51 | 29.66 | 68,860 | +0.06(+0.20%) |
Oct 31, 2012 | 29.47 | 29.73 | 29.20 | 29.60 | 58,677 | +0.16(+0.54%) |
Oct 30, 2012 | 29.16 | 29.49 | 29.16 | 29.44 | 28,924 | +0.32(+1.10%) |
Oct 29, 2012 | 29.35 | 29.35 | 29.12 | 29.12 | 29,681 | -0.11(-0.38%) |
Oct 26, 2012 | 29.00 | 29.24 | 28.65 | 29.23 | 69,797 | +0.23(+0.79%) |
Oct 25, 2012 | 28.91 | 29.15 | 28.91 | 29.00 | 55,086 | +0.08(+0.28%) |
Oct 24, 2012 | 28.51 | 29.29 | 28.51 | 28.92 | 64,654 | +0.32(+1.12%) |
Oct 23, 2012 | 28.59 | 28.88 | 28.30 | 28.60 | 153,198 | -0.40(-1.38%) |
Oct 19, 2012 | 29.49 | 29.59 | 29.00 | 29.00 | 39,110 | -0.40(-1.36%) |
Oct 18, 2012 | 29.56 | 29.70 | 29.40 | 29.40 | 85,770 | -0.26(-0.88%) |
Oct 17, 2012 | 29.50 | 29.74 | 29.50 | 29.66 | 47,820 | +0.11(+0.37%) |
Oct 16, 2012 | 29.44 | 29.55 | 29.33 | 29.55 | 77,956 | +0.20(+0.68%) |
Oct 15, 2012 | 29.60 | 29.60 | 29.31 | 29.35 | 48,151 | -0.10(-0.34%) |
Oct 12, 2012 | 29.50 | 29.54 | 29.40 | 29.45 | 38,164 | +0.02(+0.07%) |
Oct 11, 2012 | 29.50 | 29.60 | 29.31 | 29.43 | 77,885 | +0.03(+0.10%) |
Oct 10, 2012 | 29.42 | 29.59 | 29.35 | 29.40 | 78,947 | -0.13(-0.44%) |
Oct 09, 2012 | 29.29 | 29.59 | 29.29 | 29.53 | 58,276 | +0.02(+0.07%) |
Oct 05, 2012 | 29.51 | 29.51 | 29.51 | 0 | +0.01(+0.03%) | |
Oct 04, 2012 | 29.72 | 29.73 | 29.50 | 29.50 | 48,397 | -0.22(-0.74%) |
Oct 03, 2012 | 29.51 | 29.72 | 29.50 | 29.72 | 68,167 | +0.12(+0.41%) |
Oct 02, 2012 | 29.95 | 29.95 | 29.48 | 29.60 | 65,465 | -0.15(-0.50%) |