Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.00 | 38.64 | 37.88 | 38.47 | 21,399 | +0.63(+1.67%) |
Dec 28, 2012 | 37.85 | 38.03 | 37.61 | 37.83 | 26,485 | -0.05(-0.12%) |
Dec 27, 2012 | 37.65 | 38.48 | 37.65 | 37.88 | 41,181 | +0.09(+0.25%) |
Dec 26, 2012 | 38.45 | 38.68 | 37.68 | 37.79 | 68,123 | -0.52(-1.35%) |
Dec 24, 2012 | 38.35 | 38.64 | 38.12 | 38.31 | 23,407 | +0.30(+0.80%) |
Dec 21, 2012 | 37.68 | 38.37 | 37.59 | 38.00 | 104,833 | +0.24(+0.62%) |
Dec 20, 2012 | 37.95 | 38.10 | 37.68 | 37.77 | 56,344 | +0.03(+0.09%) |
Dec 19, 2012 | 37.69 | 38.00 | 37.68 | 37.73 | 54,331 | +0.01(+0.02%) |
Dec 18, 2012 | 37.90 | 38.37 | 37.55 | 37.73 | 75,034 | -0.08(-0.21%) |
Dec 17, 2012 | 36.54 | 37.83 | 36.54 | 37.81 | 100,109 | +1.36(+3.73%) |
Dec 14, 2012 | 35.31 | 36.64 | 35.31 | 36.45 | 44,482 | +0.97(+2.73%) |
Dec 13, 2012 | 35.66 | 35.90 | 35.32 | 35.48 | 44,653 | -0.18(-0.49%) |
Dec 12, 2012 | 35.78 | 35.78 | 35.60 | 35.65 | 23,377 | +0.06(+0.17%) |
Dec 11, 2012 | 35.26 | 35.78 | 35.19 | 35.59 | 64,452 | +0.34(+0.95%) |
Dec 10, 2012 | 35.63 | 35.80 | 35.20 | 35.26 | 44,913 | -0.35(-0.98%) |
Dec 07, 2012 | 35.61 | 35.78 | 35.47 | 35.61 | 48,913 | +0.31(+0.88%) |
Dec 06, 2012 | 34.71 | 35.52 | 34.71 | 35.30 | 47,253 | +0.32(+0.92%) |
Dec 05, 2012 | 35.01 | 35.47 | 34.77 | 34.98 | 52,556 | +0.03(+0.08%) |
Dec 04, 2012 | 34.55 | 35.23 | 34.16 | 34.95 | 32,504 | +0.62(+1.80%) |
Nov 30, 2012 | 34.09 | 35.08 | 33.97 | 34.33 | 75,574 | +0.06(+0.18%) |
Nov 29, 2012 | 34.40 | 34.58 | 33.68 | 34.27 | 26,851 | -0.09(-0.27%) |
Nov 28, 2012 | 33.54 | 34.50 | 33.50 | 34.36 | 63,435 | +0.53(+1.57%) |
Nov 27, 2012 | 33.29 | 34.48 | 33.12 | 33.83 | 49,550 | +0.67(+2.03%) |
Nov 26, 2012 | 33.63 | 34.23 | 32.93 | 33.16 | 142,072 | -0.74(-2.18%) |
Nov 23, 2012 | 34.55 | 34.70 | 33.40 | 33.90 | 40,273 | -0.62(-1.79%) |
Nov 21, 2012 | 34.00 | 34.72 | 33.68 | 34.52 | 44,040 | +0.50(+1.46%) |
Nov 20, 2012 | 32.82 | 34.21 | 32.82 | 34.02 | 145,065 | +1.08(+3.29%) |
Nov 19, 2012 | 32.99 | 32.99 | 32.68 | 32.94 | 43,088 | +0.07(+0.23%) |
Nov 16, 2012 | 32.09 | 32.94 | 31.71 | 32.86 | 26,718 | +0.95(+2.97%) |
Nov 15, 2012 | 32.12 | 32.25 | 31.46 | 31.91 | 14,280 | +0.04(+0.13%) |
Nov 14, 2012 | 32.44 | 32.62 | 31.64 | 31.87 | 26,974 | -0.68(-2.09%) |
Nov 13, 2012 | 31.93 | 32.90 | 31.92 | 32.55 | 69,584 | +0.36(+1.13%) |
Nov 12, 2012 | 32.81 | 32.81 | 31.89 | 32.19 | 28,618 | -0.75(-2.27%) |
Nov 09, 2012 | 32.61 | 32.94 | 32.29 | 32.94 | 49,126 | +0.10(+0.31%) |
Nov 08, 2012 | 32.99 | 33.23 | 31.55 | 32.84 | 90,536 | +0.03(+0.10%) |
Nov 07, 2012 | 33.04 | 33.17 | 32.10 | 32.80 | 27,748 | -0.42(-1.28%) |
Nov 06, 2012 | 32.30 | 33.47 | 32.14 | 33.23 | 80,467 | +0.97(+3.00%) |
Nov 05, 2012 | 31.56 | 32.37 | 31.56 | 32.26 | 41,864 | +0.51(+1.61%) |
Nov 02, 2012 | 32.14 | 32.15 | 31.60 | 31.75 | 12,671 | -0.25(-0.78%) |
Nov 01, 2012 | 32.06 | 32.39 | 31.85 | 31.99 | 37,452 | -0.05(-0.15%) |
Oct 31, 2012 | 31.49 | 32.47 | 31.28 | 32.04 | 66,155 | +0.72(+2.30%) |
Oct 26, 2012 | 31.22 | 31.32 | 31.32 | 31.32 | 18,290 | +0.09(+0.28%) |
Oct 25, 2012 | 31.04 | 31.32 | 30.80 | 31.24 | 48,078 | +0.27(+0.86%) |
Oct 24, 2012 | 31.26 | 31.26 | 30.88 | 30.97 | 20,964 | -0.21(-0.66%) |
Oct 23, 2012 | 30.90 | 31.32 | 30.72 | 31.18 | 37,878 | -0.21(-0.66%) |
Oct 19, 2012 | 30.98 | 31.39 | 30.76 | 31.38 | 68,531 | -0.19(-0.59%) |
Oct 18, 2012 | 31.98 | 32.14 | 31.45 | 31.57 | 89,835 | -0.57(-1.76%) |
Oct 17, 2012 | 31.19 | 32.32 | 31.17 | 32.14 | 164,874 | +1.06(+3.41%) |
Oct 16, 2012 | 30.32 | 31.35 | 30.32 | 31.08 | 100,198 | +0.76(+2.51%) |
Oct 15, 2012 | 28.79 | 30.53 | 28.79 | 30.32 | 70,944 | +1.48(+5.14%) |
Oct 12, 2012 | 28.92 | 29.01 | 28.66 | 28.83 | 67,655 | -0.15(-0.53%) |
Oct 11, 2012 | 29.26 | 29.27 | 28.87 | 28.99 | 36,667 | -0.12(-0.41%) |
Oct 10, 2012 | 29.03 | 29.61 | 28.95 | 29.11 | 44,229 | +0.18(+0.62%) |
Oct 09, 2012 | 28.97 | 29.24 | 28.38 | 28.93 | 652,070 | -0.19(-0.64%) |
Oct 08, 2012 | 28.30 | 29.64 | 28.17 | 29.11 | 165,471 | +0.73(+2.56%) |
Oct 05, 2012 | 28.23 | 28.75 | 28.23 | 28.39 | 182,676 | +0.21(+0.76%) |
Oct 04, 2012 | 27.95 | 29.35 | 27.89 | 28.17 | 141,891 | +0.24(+0.86%) |
Oct 03, 2012 | 28.49 | 28.68 | 27.86 | 27.93 | 214,065 | -0.97(-3.37%) |
Oct 02, 2012 | 29.23 | 29.28 | 28.86 | 28.91 | 65,566 | -0.26(-0.89%) |