Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.45 | 33.50 | 32.20 | 33.41 | 636,746 | +0.98(+3.01%) |
Dec 28, 2012 | 32.93 | 32.96 | 32.32 | 32.43 | 785,861 | -0.54(-1.65%) |
Dec 27, 2012 | 33.20 | 33.70 | 32.67 | 32.97 | 482,209 | -0.28(-0.83%) |
Dec 26, 2012 | 34.15 | 34.77 | 33.23 | 33.25 | 646,209 | -0.86(-2.53%) |
Dec 24, 2012 | 33.44 | 34.13 | 32.97 | 34.11 | 312,140 | +0.80(+2.42%) |
Dec 21, 2012 | 34.12 | 34.14 | 33.24 | 33.31 | 2,245,914 | -1.33(-3.83%) |
Dec 20, 2012 | 34.70 | 34.73 | 34.13 | 34.63 | 592,139 | -0.06(-0.19%) |
Dec 19, 2012 | 35.02 | 35.25 | 34.70 | 34.70 | 749,246 | -0.33(-0.95%) |
Dec 18, 2012 | 34.65 | 35.09 | 34.64 | 35.03 | 594,821 | +0.38(+1.10%) |
Dec 17, 2012 | 34.80 | 35.23 | 34.54 | 34.65 | 508,673 | -0.15(-0.42%) |
Dec 14, 2012 | 34.97 | 35.23 | 34.62 | 34.80 | 580,189 | -0.24(-0.70%) |
Dec 13, 2012 | 34.89 | 36.02 | 34.67 | 35.04 | 748,379 | +0.20(+0.56%) |
Dec 12, 2012 | 35.44 | 35.46 | 34.70 | 34.84 | 652,804 | -0.46(-1.31%) |
Dec 11, 2012 | 35.11 | 35.42 | 34.88 | 35.31 | 643,333 | +0.50(+1.44%) |
Dec 10, 2012 | 33.88 | 35.05 | 33.88 | 34.81 | 804,357 | +0.89(+2.63%) |
Dec 07, 2012 | 34.22 | 34.77 | 33.59 | 33.91 | 1,110,783 | -1.12(-3.20%) |
Dec 06, 2012 | 34.60 | 35.13 | 34.46 | 35.03 | 644,036 | +0.60(+1.73%) |
Dec 05, 2012 | 34.11 | 34.85 | 33.56 | 34.44 | 816,703 | +0.57(+1.69%) |
Dec 04, 2012 | 33.58 | 33.88 | 33.29 | 33.87 | 757,036 | +0.42(+1.24%) |
Nov 30, 2012 | 33.68 | 33.70 | 33.14 | 33.45 | 1,201,350 | -0.21(-0.63%) |
Nov 29, 2012 | 32.92 | 33.69 | 32.73 | 33.66 | 714,601 | +0.92(+2.80%) |
Nov 28, 2012 | 31.87 | 32.77 | 31.85 | 32.74 | 767,383 | +0.59(+1.83%) |
Nov 27, 2012 | 32.31 | 32.43 | 32.07 | 32.16 | 659,782 | -0.20(-0.63%) |
Nov 26, 2012 | 32.45 | 32.65 | 32.16 | 32.36 | 541,045 | -0.08(-0.24%) |
Nov 23, 2012 | 32.16 | 32.49 | 31.69 | 32.44 | 297,726 | +0.36(+1.12%) |
Nov 21, 2012 | 31.61 | 32.18 | 31.51 | 32.08 | 395,000 | +0.44(+1.39%) |
Nov 20, 2012 | 31.85 | 32.24 | 31.29 | 31.64 | 506,504 | -0.34(-1.05%) |
Nov 19, 2012 | 31.35 | 31.98 | 31.18 | 31.98 | 595,546 | +0.92(+2.95%) |
Nov 16, 2012 | 30.57 | 31.18 | 30.31 | 31.06 | 527,430 | +0.37(+1.20%) |
Nov 15, 2012 | 30.58 | 31.20 | 30.18 | 30.69 | 782,338 | +0.11(+0.36%) |
Nov 14, 2012 | 32.26 | 32.54 | 29.43 | 30.58 | 1,281,548 | -1.70(-5.27%) |
Nov 13, 2012 | 32.37 | 32.60 | 32.13 | 32.28 | 648,615 | -0.23(-0.70%) |
Nov 12, 2012 | 32.92 | 33.14 | 32.16 | 32.51 | 668,751 | +0.23(+0.70%) |
Nov 09, 2012 | 31.76 | 32.67 | 31.69 | 32.28 | 650,237 | +0.45(+1.40%) |
Nov 08, 2012 | 32.56 | 33.35 | 31.83 | 31.84 | 688,774 | -0.67(-2.07%) |
Nov 07, 2012 | 33.00 | 33.25 | 32.00 | 32.51 | 879,029 | -0.93(-2.79%) |
Nov 06, 2012 | 32.71 | 33.77 | 32.64 | 33.44 | 950,527 | +0.72(+2.20%) |
Nov 05, 2012 | 31.66 | 32.76 | 31.00 | 32.72 | 774,233 | +1.01(+3.19%) |
Nov 02, 2012 | 31.96 | 32.12 | 31.39 | 31.71 | 782,361 | -0.24(-0.76%) |
Nov 01, 2012 | 29.97 | 32.05 | 29.90 | 31.95 | 1,750,495 | +2.10(+7.04%) |
Oct 31, 2012 | 28.00 | 30.00 | 27.67 | 29.85 | 1,323,079 | +1.63(+5.78%) |
Oct 26, 2012 | 26.63 | 28.22 | 28.22 | 28.22 | 1,166,214 | +1.56(+5.85%) |
Oct 25, 2012 | 27.43 | 27.72 | 25.91 | 26.66 | 1,293,361 | -0.94(-3.41%) |
Oct 24, 2012 | 27.41 | 27.70 | 27.07 | 27.60 | 481,515 | +0.24(+0.86%) |
Oct 23, 2012 | 27.06 | 27.82 | 26.84 | 27.37 | 460,747 | +0.42(+1.54%) |
Oct 19, 2012 | 27.79 | 27.98 | 26.58 | 26.95 | 724,212 | -0.94(-3.37%) |
Oct 18, 2012 | 28.28 | 28.61 | 27.85 | 27.89 | 367,111 | -0.34(-1.19%) |
Oct 17, 2012 | 28.12 | 28.37 | 27.83 | 28.23 | 426,550 | +0.08(+0.28%) |
Oct 16, 2012 | 28.05 | 28.44 | 27.98 | 28.15 | 494,277 | +0.17(+0.62%) |
Oct 15, 2012 | 27.33 | 27.99 | 27.31 | 27.98 | 490,062 | +0.73(+2.67%) |
Oct 12, 2012 | 27.52 | 27.82 | 27.12 | 27.25 | 433,663 | -0.31(-1.11%) |
Oct 11, 2012 | 27.70 | 28.01 | 27.44 | 27.56 | 414,112 | -0.01(-0.03%) |
Oct 10, 2012 | 28.11 | 28.21 | 27.38 | 27.56 | 466,548 | -0.45(-1.62%) |
Oct 09, 2012 | 28.56 | 28.56 | 27.92 | 28.02 | 477,817 | -0.52(-1.81%) |
Oct 08, 2012 | 28.68 | 28.76 | 28.28 | 28.54 | 391,969 | -0.34(-1.19%) |
Oct 05, 2012 | 29.70 | 29.77 | 28.78 | 28.88 | 673,187 | -0.65(-2.22%) |
Oct 04, 2012 | 29.27 | 29.66 | 28.89 | 29.53 | 952,238 | +0.51(+1.75%) |
Oct 03, 2012 | 29.24 | 29.35 | 28.56 | 29.03 | 724,565 | -0.08(-0.28%) |
Oct 02, 2012 | 29.70 | 29.70 | 28.85 | 29.11 | 833,313 | -0.41(-1.38%) |