Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.03 | 30.51 | 30.00 | 30.51 | 169,474 | +0.39(+1.30%) |
Dec 28, 2012 | 30.39 | 30.42 | 30.11 | 30.12 | 98,711 | -0.35(-1.14%) |
Dec 27, 2012 | 30.51 | 30.54 | 30.14 | 30.46 | 133,851 | -0.03(-0.09%) |
Dec 26, 2012 | 30.63 | 30.65 | 30.46 | 30.49 | 111,547 | -0.12(-0.39%) |
Dec 24, 2012 | 30.67 | 30.67 | 30.55 | 30.61 | 24,139 | -0.11(-0.34%) |
Dec 21, 2012 | 30.71 | 30.85 | 30.51 | 30.72 | 107,105 | -0.30(-0.96%) |
Dec 20, 2012 | 30.88 | 31.01 | 30.82 | 31.01 | 107,880 | +0.17(+0.54%) |
Dec 19, 2012 | 31.13 | 31.14 | 30.85 | 30.85 | 90,905 | -0.25(-0.81%) |
Dec 18, 2012 | 30.95 | 31.11 | 30.82 | 31.10 | 164,555 | +0.17(+0.54%) |
Dec 17, 2012 | 30.80 | 30.93 | 30.79 | 30.93 | 81,419 | +0.23(+0.76%) |
Dec 14, 2012 | 30.75 | 30.82 | 30.69 | 30.70 | 42,505 | -0.10(-0.32%) |
Dec 13, 2012 | 31.01 | 31.01 | 30.74 | 30.80 | 64,615 | -0.21(-0.66%) |
Dec 12, 2012 | 31.07 | 31.20 | 30.98 | 31.01 | 118,127 | +0.03(+0.11%) |
Dec 11, 2012 | 30.90 | 31.05 | 30.88 | 30.97 | 56,783 | +0.17(+0.54%) |
Dec 10, 2012 | 30.80 | 30.88 | 30.76 | 30.81 | 72,751 | +0.00(+0.00%) |
Dec 07, 2012 | 30.73 | 30.82 | 30.62 | 30.81 | 63,212 | +0.15(+0.48%) |
Dec 06, 2012 | 30.63 | 30.73 | 30.63 | 30.66 | 424,772 | +0.05(+0.15%) |
Dec 05, 2012 | 30.50 | 30.74 | 30.44 | 30.62 | 66,371 | +0.11(+0.37%) |
Dec 04, 2012 | 30.53 | 30.64 | 30.48 | 30.50 | 49,053 | -0.13(-0.41%) |
Nov 30, 2012 | 30.62 | 30.67 | 30.53 | 30.63 | 200,169 | +0.07(+0.22%) |
Nov 29, 2012 | 30.50 | 30.60 | 30.42 | 30.56 | 64,082 | +0.14(+0.46%) |
Nov 28, 2012 | 30.14 | 30.43 | 30.03 | 30.42 | 35,406 | +0.23(+0.75%) |
Nov 27, 2012 | 30.31 | 30.41 | 30.19 | 30.20 | 74,544 | -0.11(-0.37%) |
Nov 26, 2012 | 30.22 | 30.32 | 30.18 | 30.31 | 103,153 | -0.03(-0.11%) |
Nov 23, 2012 | 30.07 | 30.35 | 30.07 | 30.35 | 25,221 | +0.32(+1.08%) |
Nov 21, 2012 | 30.01 | 30.02 | 29.90 | 30.02 | 102,256 | +0.09(+0.29%) |
Nov 20, 2012 | 29.85 | 29.96 | 29.75 | 29.94 | 123,898 | +0.02(+0.07%) |
Nov 19, 2012 | 29.73 | 29.92 | 29.69 | 29.92 | 132,427 | +0.46(+1.55%) |
Nov 16, 2012 | 29.24 | 29.48 | 29.14 | 29.46 | 202,400 | +0.21(+0.72%) |
Nov 15, 2012 | 29.35 | 29.45 | 29.15 | 29.25 | 236,556 | -0.15(-0.52%) |
Nov 14, 2012 | 29.89 | 29.89 | 29.33 | 29.40 | 147,725 | -0.41(-1.37%) |
Nov 13, 2012 | 29.85 | 30.11 | 29.79 | 29.81 | 79,770 | -0.05(-0.16%) |
Nov 12, 2012 | 29.98 | 30.01 | 29.84 | 29.86 | 245,138 | -0.09(-0.29%) |
Nov 09, 2012 | 29.80 | 30.13 | 29.74 | 29.94 | 146,700 | +0.02(+0.07%) |
Nov 08, 2012 | 30.19 | 30.33 | 29.92 | 29.92 | 280,199 | -0.30(-0.98%) |
Nov 07, 2012 | 30.59 | 30.66 | 30.08 | 30.22 | 230,268 | -0.60(-1.95%) |
Nov 06, 2012 | 30.83 | 30.92 | 30.72 | 30.82 | 104,654 | +0.11(+0.34%) |
Nov 05, 2012 | 30.74 | 30.77 | 30.57 | 30.72 | 118,740 | -0.09(-0.28%) |
Nov 02, 2012 | 31.10 | 31.15 | 30.79 | 30.80 | 83,481 | -0.18(-0.58%) |
Nov 01, 2012 | 30.89 | 31.09 | 30.89 | 30.98 | 301,932 | +0.12(+0.38%) |
Oct 31, 2012 | 31.04 | 31.13 | 30.74 | 30.86 | 160,131 | -0.03(-0.11%) |
Oct 26, 2012 | 30.89 | 30.89 | 30.89 | 30.89 | 138,459 | -0.04(-0.13%) |
Oct 25, 2012 | 30.95 | 31.04 | 30.70 | 30.93 | 104,904 | +0.15(+0.47%) |
Oct 24, 2012 | 30.85 | 30.91 | 30.73 | 30.79 | 85,173 | -0.05(-0.17%) |
Oct 23, 2012 | 30.95 | 30.95 | 30.70 | 30.84 | 126,802 | -0.46(-1.47%) |
Oct 19, 2012 | 31.66 | 31.66 | 31.23 | 31.30 | 71,177 | -0.43(-1.35%) |
Oct 18, 2012 | 31.60 | 31.79 | 31.60 | 31.73 | 65,501 | +0.05(+0.15%) |
Oct 17, 2012 | 31.46 | 31.68 | 31.46 | 31.68 | 117,465 | +0.24(+0.75%) |
Oct 16, 2012 | 31.37 | 31.47 | 31.37 | 31.44 | 73,170 | +0.22(+0.70%) |
Oct 15, 2012 | 30.92 | 31.25 | 30.92 | 31.23 | 54,063 | +0.24(+0.76%) |
Oct 12, 2012 | 31.19 | 31.20 | 30.94 | 30.99 | 81,264 | -0.14(-0.44%) |
Oct 11, 2012 | 31.29 | 31.29 | 31.13 | 31.13 | 49,285 | -0.07(-0.23%) |
Oct 10, 2012 | 31.33 | 31.39 | 31.16 | 31.20 | 51,371 | -0.17(-0.55%) |
Oct 09, 2012 | 31.54 | 31.57 | 31.36 | 31.37 | 68,010 | -0.22(-0.69%) |
Oct 08, 2012 | 31.63 | 31.63 | 31.48 | 31.59 | 363,367 | -0.10(-0.31%) |
Oct 05, 2012 | 31.77 | 31.79 | 31.60 | 31.69 | 57,921 | +0.09(+0.27%) |
Oct 04, 2012 | 31.48 | 31.66 | 31.48 | 31.60 | 118,371 | +0.23(+0.73%) |
Oct 03, 2012 | 31.29 | 31.50 | 31.25 | 31.37 | 139,227 | +0.13(+0.42%) |
Oct 02, 2012 | 31.27 | 31.36 | 31.14 | 31.24 | 137,824 | +0.05(+0.15%) |