Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.90 | 31.46 | 30.84 | 31.36 | 101,949 | +0.54(+1.76%) |
Dec 28, 2012 | 31.03 | 31.22 | 30.79 | 30.82 | 82,640 | -0.51(-1.63%) |
Dec 27, 2012 | 31.50 | 31.66 | 30.98 | 31.33 | 266,139 | +0.12(+0.39%) |
Dec 26, 2012 | 31.57 | 31.63 | 31.12 | 31.20 | 65,796 | -0.38(-1.20%) |
Dec 24, 2012 | 31.58 | 31.73 | 31.44 | 31.59 | 98,356 | -0.19(-0.59%) |
Dec 21, 2012 | 32.09 | 32.30 | 31.60 | 31.77 | 781,673 | +0.41(+1.32%) |
Dec 20, 2012 | 31.86 | 32.10 | 31.13 | 31.36 | 559,121 | -1.77(-5.35%) |
Dec 19, 2012 | 33.80 | 33.83 | 33.13 | 33.13 | 395,707 | -0.15(-0.44%) |
Dec 18, 2012 | 33.02 | 33.38 | 32.96 | 33.28 | 457,553 | +0.69(+2.11%) |
Dec 17, 2012 | 32.19 | 32.73 | 32.19 | 32.59 | 80,120 | +0.60(+1.87%) |
Dec 14, 2012 | 32.09 | 32.16 | 31.93 | 31.99 | 38,798 | +0.12(+0.38%) |
Dec 13, 2012 | 32.14 | 32.41 | 31.80 | 31.87 | 59,485 | -0.19(-0.61%) |
Dec 12, 2012 | 32.24 | 32.33 | 32.04 | 32.06 | 130,354 | +0.14(+0.43%) |
Dec 11, 2012 | 32.04 | 32.13 | 31.82 | 31.93 | 53,805 | +0.04(+0.13%) |
Dec 10, 2012 | 31.76 | 32.00 | 31.72 | 31.88 | 112,129 | -0.05(-0.15%) |
Dec 07, 2012 | 31.79 | 31.97 | 31.73 | 31.93 | 38,729 | +0.18(+0.56%) |
Dec 06, 2012 | 31.64 | 31.76 | 31.49 | 31.76 | 45,668 | +0.26(+0.82%) |
Dec 05, 2012 | 31.52 | 31.68 | 31.17 | 31.50 | 140,031 | -0.07(-0.23%) |
Dec 04, 2012 | 31.87 | 31.90 | 31.39 | 31.57 | 111,766 | -0.79(-2.44%) |
Nov 30, 2012 | 32.48 | 32.58 | 32.21 | 32.36 | 59,027 | +0.03(+0.10%) |
Nov 29, 2012 | 32.49 | 32.58 | 32.25 | 32.33 | 97,013 | +0.04(+0.12%) |
Nov 28, 2012 | 31.86 | 32.29 | 31.82 | 32.29 | 74,087 | +0.42(+1.30%) |
Nov 27, 2012 | 32.26 | 32.50 | 31.84 | 31.87 | 160,568 | -0.26(-0.82%) |
Nov 26, 2012 | 32.26 | 32.29 | 32.03 | 32.14 | 98,490 | -0.31(-0.96%) |
Nov 23, 2012 | 32.34 | 32.53 | 32.33 | 32.45 | 41,832 | +0.64(+2.01%) |
Nov 21, 2012 | 31.98 | 32.00 | 31.78 | 31.81 | 114,642 | +0.02(+0.08%) |
Nov 20, 2012 | 31.67 | 31.89 | 31.56 | 31.78 | 126,140 | +0.22(+0.71%) |
Nov 19, 2012 | 31.22 | 31.63 | 31.22 | 31.56 | 116,947 | +0.91(+2.98%) |
Nov 16, 2012 | 31.08 | 31.11 | 30.48 | 30.65 | 216,465 | +0.10(+0.34%) |
Nov 15, 2012 | 30.61 | 30.84 | 30.37 | 30.54 | 188,776 | -0.45(-1.46%) |
Nov 14, 2012 | 31.51 | 31.67 | 30.93 | 31.00 | 95,855 | -0.49(-1.56%) |
Nov 13, 2012 | 31.41 | 31.70 | 31.41 | 31.49 | 270,955 | -0.23(-0.73%) |
Nov 12, 2012 | 32.20 | 32.25 | 31.51 | 31.72 | 112,583 | -0.44(-1.36%) |
Nov 09, 2012 | 31.60 | 32.26 | 31.56 | 32.16 | 216,459 | +0.55(+1.73%) |
Nov 08, 2012 | 31.93 | 32.07 | 31.57 | 31.61 | 159,478 | -0.19(-0.60%) |
Nov 07, 2012 | 31.84 | 31.97 | 31.55 | 31.80 | 110,917 | -0.31(-0.96%) |
Nov 06, 2012 | 31.91 | 32.12 | 31.86 | 32.11 | 46,311 | +0.32(+1.00%) |
Nov 05, 2012 | 31.74 | 31.86 | 31.25 | 31.79 | 151,852 | -0.21(-0.65%) |
Nov 02, 2012 | 32.29 | 32.37 | 31.93 | 32.00 | 145,465 | -0.01(-0.02%) |
Nov 01, 2012 | 31.62 | 32.06 | 31.60 | 32.01 | 232,743 | +0.62(+1.97%) |
Oct 31, 2012 | 31.98 | 32.09 | 31.32 | 31.39 | 223,911 | -0.12(-0.38%) |
Oct 26, 2012 | 31.99 | 31.51 | 31.51 | 31.51 | 402,903 | -0.36(-1.12%) |
Oct 25, 2012 | 32.01 | 32.18 | 31.78 | 31.86 | 483,097 | +1.08(+3.51%) |
Oct 24, 2012 | 31.07 | 31.11 | 30.76 | 30.78 | 80,190 | +0.02(+0.08%) |
Oct 23, 2012 | 30.92 | 30.96 | 30.69 | 30.76 | 71,921 | -0.37(-1.20%) |
Oct 19, 2012 | 31.47 | 31.47 | 30.97 | 31.13 | 51,931 | -0.52(-1.66%) |
Oct 18, 2012 | 31.48 | 31.89 | 31.48 | 31.66 | 215,470 | +0.24(+0.76%) |
Oct 17, 2012 | 31.14 | 31.71 | 31.14 | 31.42 | 260,343 | +0.56(+1.83%) |
Oct 16, 2012 | 30.76 | 30.95 | 30.74 | 30.85 | 95,487 | +0.50(+1.65%) |
Oct 15, 2012 | 30.13 | 30.39 | 30.13 | 30.35 | 99,813 | +0.41(+1.38%) |
Oct 12, 2012 | 30.19 | 30.27 | 29.77 | 29.94 | 152,651 | -0.05(-0.16%) |
Oct 11, 2012 | 29.97 | 30.26 | 29.93 | 29.99 | 85,313 | +0.21(+0.69%) |
Oct 10, 2012 | 30.01 | 30.10 | 29.74 | 29.78 | 96,424 | -0.17(-0.56%) |
Oct 09, 2012 | 30.20 | 30.24 | 29.90 | 29.95 | 54,351 | -0.21(-0.68%) |
Oct 08, 2012 | 30.20 | 30.36 | 30.12 | 30.16 | 152,848 | -0.08(-0.26%) |
Oct 05, 2012 | 30.71 | 30.73 | 30.14 | 30.23 | 190,178 | +0.19(+0.63%) |
Oct 04, 2012 | 30.12 | 30.16 | 29.90 | 30.04 | 451,125 | +0.59(+1.99%) |
Oct 03, 2012 | 29.55 | 29.58 | 29.30 | 29.46 | 220,878 | +0.44(+1.50%) |
Oct 02, 2012 | 29.15 | 29.27 | 28.93 | 29.02 | 91,408 | +0.02(+0.05%) |