Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.41 | 31.40 | 30.22 | 31.33 | 1,795,746 | +0.90(+2.97%) |
Dec 28, 2012 | 30.67 | 30.78 | 30.40 | 30.43 | 1,005,762 | -0.42(-1.35%) |
Dec 27, 2012 | 30.77 | 30.97 | 30.59 | 30.84 | 1,186,493 | +0.04(+0.14%) |
Dec 26, 2012 | 31.03 | 31.10 | 30.63 | 30.80 | 1,204,130 | -0.25(-0.80%) |
Dec 24, 2012 | 30.98 | 31.26 | 30.63 | 31.05 | 651,295 | -0.12(-0.37%) |
Dec 21, 2012 | 31.51 | 31.57 | 30.97 | 31.16 | 2,956,659 | -0.61(-1.92%) |
Dec 20, 2012 | 31.39 | 31.98 | 31.30 | 31.77 | 1,806,799 | +0.40(+1.27%) |
Dec 19, 2012 | 31.59 | 31.69 | 31.36 | 31.37 | 1,058,501 | -0.27(-0.84%) |
Dec 18, 2012 | 31.44 | 31.69 | 31.32 | 31.64 | 1,313,687 | +0.17(+0.53%) |
Dec 17, 2012 | 31.36 | 31.54 | 31.22 | 31.47 | 1,222,259 | +0.22(+0.71%) |
Dec 14, 2012 | 31.08 | 31.44 | 30.92 | 31.25 | 1,392,600 | +0.09(+0.28%) |
Dec 13, 2012 | 31.61 | 31.75 | 31.07 | 31.16 | 1,363,501 | -0.38(-1.21%) |
Dec 12, 2012 | 31.81 | 32.00 | 31.46 | 31.54 | 1,489,073 | -0.12(-0.36%) |
Dec 11, 2012 | 31.75 | 31.91 | 31.53 | 31.66 | 1,163,151 | +0.01(+0.03%) |
Dec 10, 2012 | 31.86 | 31.86 | 31.44 | 31.65 | 2,316,479 | -0.22(-0.69%) |
Dec 07, 2012 | 31.72 | 31.89 | 31.67 | 31.87 | 1,139,743 | +0.00(+0.00%) |
Dec 06, 2012 | 31.54 | 31.98 | 31.52 | 31.87 | 952,873 | +0.33(+1.04%) |
Dec 05, 2012 | 31.84 | 31.84 | 31.23 | 31.54 | 1,095,163 | -0.20(-0.64%) |
Dec 04, 2012 | 31.76 | 31.82 | 31.46 | 31.74 | 1,072,293 | -0.02(-0.06%) |
Nov 30, 2012 | 31.71 | 31.95 | 31.46 | 31.76 | 2,798,977 | +0.11(+0.34%) |
Nov 29, 2012 | 31.43 | 31.71 | 31.33 | 31.66 | 1,184,755 | +0.35(+1.13%) |
Nov 28, 2012 | 30.72 | 31.42 | 30.60 | 31.30 | 1,055,752 | +0.48(+1.55%) |
Nov 27, 2012 | 30.49 | 31.13 | 30.43 | 30.82 | 2,065,974 | +0.37(+1.22%) |
Nov 26, 2012 | 30.84 | 30.94 | 30.45 | 30.45 | 1,283,295 | -0.63(-2.02%) |
Nov 23, 2012 | 30.68 | 31.08 | 30.65 | 31.08 | 432,194 | +0.64(+2.09%) |
Nov 21, 2012 | 30.69 | 30.79 | 30.41 | 30.44 | 1,066,835 | -0.25(-0.81%) |
Nov 20, 2012 | 30.66 | 30.78 | 30.43 | 30.69 | 1,162,730 | +0.04(+0.14%) |
Nov 19, 2012 | 30.54 | 30.72 | 30.20 | 30.65 | 2,000,625 | +0.42(+1.41%) |
Nov 16, 2012 | 29.77 | 30.28 | 29.65 | 30.22 | 2,715,431 | +0.51(+1.73%) |
Nov 15, 2012 | 29.99 | 30.01 | 29.62 | 29.71 | 2,166,715 | -0.24(-0.80%) |
Nov 14, 2012 | 30.42 | 30.58 | 29.86 | 29.95 | 2,263,047 | -0.41(-1.34%) |
Nov 13, 2012 | 30.80 | 31.05 | 30.31 | 30.36 | 2,877,756 | -0.56(-1.80%) |
Nov 12, 2012 | 31.36 | 31.36 | 30.87 | 30.91 | 2,051,252 | -0.44(-1.41%) |
Nov 09, 2012 | 30.80 | 31.71 | 30.80 | 31.36 | 1,521,292 | +0.50(+1.61%) |
Nov 08, 2012 | 31.55 | 31.84 | 30.76 | 30.86 | 2,054,396 | -0.81(-2.54%) |
Nov 07, 2012 | 31.81 | 32.00 | 31.60 | 31.67 | 1,471,216 | -0.52(-1.62%) |
Nov 06, 2012 | 31.70 | 32.41 | 31.63 | 32.19 | 1,495,324 | +0.57(+1.79%) |
Nov 05, 2012 | 31.53 | 31.67 | 31.28 | 31.62 | 1,503,805 | -0.08(-0.25%) |
Nov 02, 2012 | 31.88 | 31.95 | 31.61 | 31.70 | 1,500,902 | +0.03(+0.08%) |
Nov 01, 2012 | 31.36 | 32.02 | 31.16 | 31.67 | 2,088,183 | +0.39(+1.25%) |
Oct 31, 2012 | 31.50 | 31.87 | 31.18 | 31.28 | 1,884,545 | -0.19(-0.59%) |
Oct 26, 2012 | 31.65 | 31.47 | 31.47 | 31.47 | 1,864,904 | -0.23(-0.73%) |
Oct 25, 2012 | 31.29 | 31.73 | 31.16 | 31.70 | 2,044,928 | +0.72(+2.31%) |
Oct 24, 2012 | 31.28 | 31.39 | 30.96 | 30.98 | 1,334,157 | -0.24(-0.77%) |
Oct 23, 2012 | 31.07 | 31.35 | 30.86 | 31.22 | 1,605,848 | -0.34(-1.07%) |
Oct 19, 2012 | 32.05 | 32.06 | 31.24 | 31.56 | 1,887,855 | -0.58(-1.79%) |
Oct 18, 2012 | 32.59 | 32.62 | 31.91 | 32.13 | 2,226,763 | -0.55(-1.68%) |
Oct 17, 2012 | 31.79 | 32.74 | 31.67 | 32.68 | 4,043,142 | +1.01(+3.19%) |
Oct 16, 2012 | 31.72 | 31.82 | 31.41 | 31.67 | 1,992,002 | +0.19(+0.62%) |
Oct 15, 2012 | 30.97 | 31.51 | 30.92 | 31.48 | 2,603,457 | +0.50(+1.60%) |
Oct 12, 2012 | 31.31 | 31.37 | 30.66 | 30.98 | 4,825,586 | -0.18(-0.57%) |
Oct 11, 2012 | 31.44 | 31.72 | 31.16 | 31.16 | 3,980,383 | -0.11(-0.34%) |
Oct 10, 2012 | 31.21 | 31.84 | 31.03 | 31.27 | 7,508,525 | +0.48(+1.55%) |
Oct 09, 2012 | 32.13 | 32.26 | 30.66 | 30.79 | 7,274,039 | -1.39(-4.32%) |
Oct 08, 2012 | 32.19 | 32.31 | 31.86 | 32.18 | 2,551,813 | +0.13(+0.41%) |
Oct 05, 2012 | 31.29 | 32.31 | 31.03 | 32.05 | 5,201,640 | +1.31(+4.26%) |
Oct 04, 2012 | 30.49 | 30.92 | 30.10 | 30.74 | 4,239,136 | +0.37(+1.22%) |
Oct 03, 2012 | 30.11 | 30.67 | 29.86 | 30.36 | 6,731,551 | +0.79(+2.66%) |
Oct 02, 2012 | 29.13 | 29.77 | 29.08 | 29.58 | 2,907,320 | +0.66(+2.27%) |