Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.47 | 33.59 | 32.44 | 33.46 | 100,578 | +1.00(+3.08%) |
Dec 28, 2012 | 32.63 | 33.04 | 32.20 | 32.46 | 71,853 | -0.34(-1.04%) |
Dec 27, 2012 | 32.63 | 32.88 | 32.25 | 32.80 | 51,640 | +0.13(+0.40%) |
Dec 26, 2012 | 33.02 | 33.27 | 32.52 | 32.67 | 59,172 | -0.19(-0.58%) |
Dec 24, 2012 | 33.20 | 33.20 | 32.77 | 32.86 | 64,813 | -0.40(-1.20%) |
Dec 21, 2012 | 32.94 | 33.32 | 32.56 | 33.26 | 317,987 | +0.07(+0.21%) |
Dec 20, 2012 | 33.17 | 33.39 | 32.93 | 33.19 | 140,989 | -0.03(-0.09%) |
Dec 19, 2012 | 33.70 | 34.30 | 33.11 | 33.22 | 311,728 | -0.50(-1.48%) |
Dec 18, 2012 | 33.63 | 34.17 | 33.54 | 33.72 | 239,989 | +0.13(+0.39%) |
Dec 17, 2012 | 33.09 | 33.59 | 33.04 | 33.59 | 154,757 | +0.59(+1.79%) |
Dec 14, 2012 | 32.32 | 33.13 | 32.08 | 33.00 | 207,021 | +0.45(+1.38%) |
Dec 13, 2012 | 32.20 | 32.65 | 31.76 | 32.55 | 163,034 | +0.32(+0.99%) |
Dec 12, 2012 | 33.05 | 33.05 | 32.07 | 32.23 | 158,078 | -0.70(-2.13%) |
Dec 11, 2012 | 32.22 | 32.93 | 32.09 | 32.93 | 179,304 | +0.86(+2.68%) |
Dec 10, 2012 | 31.74 | 32.07 | 31.74 | 32.07 | 116,136 | +0.28(+0.88%) |
Dec 07, 2012 | 31.49 | 31.90 | 31.22 | 31.79 | 143,503 | +0.38(+1.21%) |
Dec 06, 2012 | 31.09 | 31.42 | 30.65 | 31.41 | 96,649 | +0.20(+0.64%) |
Dec 05, 2012 | 31.30 | 31.50 | 31.10 | 31.21 | 185,974 | -0.03(-0.10%) |
Dec 04, 2012 | 30.89 | 31.41 | 30.72 | 31.24 | 100,672 | +0.38(+1.23%) |
Nov 30, 2012 | 30.95 | 30.95 | 30.44 | 30.86 | 142,981 | +0.05(+0.16%) |
Nov 29, 2012 | 30.83 | 30.91 | 30.39 | 30.81 | 93,403 | +0.17(+0.55%) |
Nov 28, 2012 | 29.96 | 30.69 | 29.58 | 30.64 | 124,501 | +0.61(+2.03%) |
Nov 27, 2012 | 29.64 | 30.28 | 29.54 | 30.03 | 124,639 | +0.33(+1.11%) |
Nov 26, 2012 | 29.52 | 29.89 | 29.52 | 29.70 | 75,052 | +0.11(+0.37%) |
Nov 23, 2012 | 29.25 | 29.84 | 29.25 | 29.59 | 49,447 | +0.51(+1.75%) |
Nov 21, 2012 | 29.10 | 29.23 | 28.76 | 29.08 | 49,017 | +0.06(+0.21%) |
Nov 20, 2012 | 28.99 | 29.19 | 28.79 | 29.02 | 83,433 | -0.11(-0.38%) |
Nov 19, 2012 | 29.06 | 29.97 | 28.92 | 29.13 | 154,886 | +0.35(+1.22%) |
Nov 16, 2012 | 28.48 | 28.92 | 28.25 | 28.78 | 179,382 | +0.20(+0.70%) |
Nov 15, 2012 | 28.64 | 28.75 | 28.29 | 28.58 | 176,827 | -0.15(-0.52%) |
Nov 14, 2012 | 29.54 | 29.54 | 28.60 | 28.73 | 181,797 | -0.64(-2.18%) |
Nov 13, 2012 | 29.19 | 29.68 | 28.93 | 29.37 | 127,183 | +0.07(+0.24%) |
Nov 12, 2012 | 29.23 | 29.60 | 29.16 | 29.30 | 93,644 | -0.07(-0.24%) |
Nov 09, 2012 | 29.18 | 29.60 | 29.09 | 29.37 | 92,469 | -0.03(-0.10%) |
Nov 08, 2012 | 30.10 | 30.10 | 29.40 | 29.40 | 93,066 | -0.68(-2.26%) |
Nov 07, 2012 | 30.30 | 30.57 | 29.76 | 30.08 | 106,081 | -0.62(-2.02%) |
Nov 06, 2012 | 30.77 | 31.08 | 30.58 | 30.70 | 127,670 | -0.19(-0.62%) |
Nov 05, 2012 | 30.86 | 31.13 | 30.51 | 30.89 | 153,826 | +0.03(+0.10%) |
Nov 02, 2012 | 31.15 | 31.17 | 30.81 | 30.86 | 388,745 | -0.25(-0.80%) |
Nov 01, 2012 | 30.27 | 31.18 | 30.27 | 31.11 | 263,559 | +0.89(+2.95%) |
Oct 31, 2012 | 29.28 | 30.28 | 29.22 | 30.22 | 209,184 | +0.93(+3.18%) |
Oct 26, 2012 | 29.10 | 29.29 | 29.29 | 29.29 | 163,700 | +0.19(+0.65%) |
Oct 25, 2012 | 28.88 | 29.11 | 28.57 | 29.10 | 216,487 | +0.47(+1.64%) |
Oct 24, 2012 | 28.66 | 28.73 | 28.26 | 28.63 | 64,178 | +0.04(+0.14%) |
Oct 23, 2012 | 28.58 | 28.75 | 28.30 | 28.59 | 82,591 | -0.15(-0.52%) |
Oct 19, 2012 | 28.82 | 28.84 | 28.18 | 28.74 | 150,794 | -0.35(-1.20%) |
Oct 18, 2012 | 29.16 | 29.50 | 28.86 | 29.09 | 217,338 | -0.06(-0.21%) |
Oct 17, 2012 | 28.82 | 29.57 | 28.69 | 29.15 | 178,433 | +0.33(+1.15%) |
Oct 16, 2012 | 28.82 | 28.88 | 28.34 | 28.82 | 105,853 | +0.12(+0.42%) |
Oct 15, 2012 | 28.70 | 28.98 | 28.47 | 28.70 | 154,469 | +0.07(+0.24%) |
Oct 12, 2012 | 28.71 | 28.98 | 28.42 | 28.63 | 161,872 | -0.09(-0.31%) |
Oct 11, 2012 | 28.41 | 29.11 | 28.02 | 28.72 | 342,656 | +0.58(+2.06%) |
Oct 10, 2012 | 29.95 | 29.95 | 28.02 | 28.14 | 730,567 | -3.81(-11.92%) |
Oct 09, 2012 | 32.38 | 32.40 | 31.83 | 31.95 | 158,469 | -0.49(-1.51%) |
Oct 08, 2012 | 32.27 | 32.74 | 32.24 | 32.44 | 70,258 | -0.08(-0.25%) |
Oct 05, 2012 | 32.50 | 33.15 | 32.43 | 32.52 | 167,063 | +0.10(+0.31%) |
Oct 04, 2012 | 32.25 | 32.44 | 32.01 | 32.42 | 105,793 | +0.37(+1.15%) |
Oct 03, 2012 | 32.14 | 32.44 | 31.85 | 32.05 | 84,322 | -0.08(-0.25%) |
Oct 02, 2012 | 32.25 | 32.33 | 31.90 | 32.13 | 75,161 | -0.02(-0.06%) |