Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.73 | 31.73 | 30.92 | 30.96 | 23,703 | -0.93(-2.92%) |
Dec 28, 2012 | 31.91 | 32.01 | 31.73 | 31.89 | 51,615 | +0.25(+0.80%) |
Dec 27, 2012 | 31.25 | 31.79 | 31.25 | 31.64 | 26,162 | +0.25(+0.81%) |
Dec 26, 2012 | 31.29 | 31.42 | 31.29 | 31.38 | 51,426 | +0.18(+0.58%) |
Dec 24, 2012 | 31.23 | 31.23 | 31.20 | 31.20 | 2,331 | -0.04(-0.11%) |
Dec 21, 2012 | 31.28 | 31.35 | 31.17 | 31.24 | 25,196 | +0.61(+1.98%) |
Dec 20, 2012 | 30.87 | 30.96 | 30.53 | 30.63 | 40,148 | -0.03(-0.11%) |
Dec 19, 2012 | 30.72 | 30.99 | 30.64 | 30.66 | 20,673 | +0.21(+0.71%) |
Dec 18, 2012 | 30.97 | 31.03 | 30.25 | 30.45 | 59,854 | -0.69(-2.22%) |
Dec 17, 2012 | 31.96 | 31.96 | 31.13 | 31.14 | 72,104 | -0.92(-2.86%) |
Dec 14, 2012 | 31.87 | 32.06 | 31.87 | 32.06 | 108,943 | +0.50(+1.59%) |
Dec 13, 2012 | 31.37 | 31.75 | 31.37 | 31.55 | 69,870 | +0.00(+0.00%) |
Dec 12, 2012 | 32.20 | 32.20 | 31.55 | 31.55 | 33,647 | -0.74(-2.30%) |
Dec 11, 2012 | 32.41 | 32.41 | 32.20 | 32.30 | 17,851 | -0.35(-1.08%) |
Dec 10, 2012 | 32.71 | 32.82 | 32.63 | 32.65 | 39,573 | +0.18(+0.56%) |
Dec 07, 2012 | 32.61 | 32.61 | 32.47 | 32.47 | 1,122 | -0.57(-1.73%) |
Dec 06, 2012 | 33.27 | 33.27 | 33.04 | 33.04 | 4,940 | -0.01(-0.03%) |
Dec 05, 2012 | 32.96 | 33.18 | 32.96 | 33.05 | 7,181 | +0.11(+0.34%) |
Dec 04, 2012 | 32.82 | 32.95 | 32.76 | 32.93 | 9,699 | +0.35(+1.08%) |
Nov 30, 2012 | 32.82 | 32.82 | 32.58 | 32.58 | 2,820 | -0.16(-0.48%) |
Nov 29, 2012 | 32.57 | 32.87 | 32.56 | 32.74 | 6,231 | -0.02(-0.07%) |
Nov 28, 2012 | 33.15 | 33.25 | 32.76 | 32.76 | 17,193 | -0.07(-0.20%) |
Nov 27, 2012 | 32.64 | 32.83 | 32.56 | 32.83 | 7,381 | +0.28(+0.88%) |
Nov 26, 2012 | 32.76 | 32.89 | 32.54 | 32.54 | 2,106 | +0.25(+0.76%) |
Nov 23, 2012 | 32.32 | 32.37 | 32.20 | 32.30 | 176,819 | -0.06(-0.19%) |
Nov 21, 2012 | 32.27 | 32.36 | 32.21 | 32.36 | 41,844 | -0.05(-0.15%) |
Nov 20, 2012 | 32.96 | 32.96 | 32.41 | 32.41 | 9,717 | -0.65(-1.98%) |
Nov 19, 2012 | 32.96 | 33.06 | 32.65 | 33.06 | 18,086 | -0.35(-1.06%) |
Nov 16, 2012 | 33.36 | 33.77 | 33.36 | 33.42 | 26,440 | -0.11(-0.34%) |
Nov 15, 2012 | 33.27 | 33.72 | 33.23 | 33.53 | 16,151 | -0.02(-0.07%) |
Nov 14, 2012 | 33.02 | 33.64 | 33.02 | 33.55 | 30,885 | +0.09(+0.27%) |
Nov 13, 2012 | 33.67 | 33.67 | 33.28 | 33.46 | 10,543 | +0.20(+0.60%) |
Nov 12, 2012 | 33.13 | 33.45 | 33.13 | 33.26 | 16,272 | +0.01(+0.04%) |
Nov 09, 2012 | 33.02 | 33.25 | 32.81 | 33.25 | 203,592 | +0.10(+0.30%) |
Nov 08, 2012 | 32.09 | 33.15 | 32.01 | 33.15 | 20,150 | +1.01(+3.15%) |
Nov 07, 2012 | 32.14 | 32.43 | 32.07 | 32.14 | 16,097 | +1.03(+3.32%) |
Nov 06, 2012 | 31.44 | 31.56 | 31.06 | 31.11 | 38,601 | -0.51(-1.62%) |
Nov 05, 2012 | 31.69 | 31.73 | 31.62 | 31.62 | 37,950 | +0.33(+1.05%) |
Nov 02, 2012 | 31.13 | 31.29 | 31.09 | 31.29 | 194,354 | -0.04(-0.14%) |
Nov 01, 2012 | 31.51 | 31.58 | 31.23 | 31.34 | 56,510 | -0.42(-1.33%) |
Oct 31, 2012 | 31.42 | 31.82 | 31.38 | 31.76 | 44,785 | +0.43(+1.38%) |
Oct 26, 2012 | 30.73 | 31.33 | 31.33 | 31.33 | 191,782 | +0.91(+3.00%) |
Oct 25, 2012 | 30.32 | 30.82 | 30.28 | 30.41 | 25,964 | -0.43(-1.39%) |
Oct 24, 2012 | 31.02 | 31.11 | 30.84 | 30.84 | 8,780 | -0.45(-1.44%) |
Oct 23, 2012 | 31.12 | 31.39 | 31.12 | 31.29 | 41,363 | +0.35(+1.14%) |
Oct 19, 2012 | 30.24 | 30.95 | 30.24 | 30.94 | 190,767 | +0.86(+2.86%) |
Oct 18, 2012 | 30.65 | 30.69 | 29.96 | 30.08 | 15,987 | -0.40(-1.31%) |
Oct 17, 2012 | 30.55 | 30.55 | 30.35 | 30.48 | 18,807 | -0.60(-1.93%) |
Oct 16, 2012 | 31.54 | 31.54 | 31.08 | 31.08 | 9,032 | -0.83(-2.59%) |
Oct 15, 2012 | 31.93 | 32.06 | 31.84 | 31.91 | 13,912 | -0.17(-0.54%) |
Oct 12, 2012 | 32.11 | 32.48 | 32.04 | 32.08 | 13,584 | +0.23(+0.73%) |
Oct 11, 2012 | 31.14 | 31.86 | 31.05 | 31.85 | 24,889 | +0.29(+0.92%) |
Oct 10, 2012 | 30.78 | 31.57 | 30.73 | 31.56 | 21,372 | +0.55(+1.78%) |
Oct 09, 2012 | 30.85 | 31.12 | 30.76 | 31.01 | 33,766 | -0.15(-0.49%) |
Oct 08, 2012 | 31.04 | 31.18 | 30.91 | 31.16 | 8,291 | +0.46(+1.49%) |
Oct 05, 2012 | 30.76 | 30.83 | 30.64 | 30.70 | 20,312 | -0.81(-2.57%) |
Oct 04, 2012 | 31.81 | 32.03 | 31.42 | 31.51 | 13,222 | -0.72(-2.24%) |
Oct 03, 2012 | 32.05 | 32.27 | 31.99 | 32.23 | 8,661 | -0.00(-0.01%) |
Oct 02, 2012 | 32.05 | 32.28 | 32.05 | 32.24 | 23,328 | -0.16(-0.49%) |