Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.94 | 30.25 | 28.90 | 30.03 | 1,247,381 | +0.98(+3.37%) |
Dec 28, 2012 | 29.16 | 29.48 | 28.90 | 29.05 | 1,106,997 | -0.47(-1.59%) |
Dec 27, 2012 | 29.49 | 29.99 | 29.25 | 29.52 | 1,234,870 | -0.43(-1.44%) |
Dec 26, 2012 | 30.84 | 30.94 | 29.39 | 29.95 | 3,430,340 | -1.71(-5.40%) |
Dec 24, 2012 | 32.24 | 32.57 | 30.90 | 31.66 | 677,656 | -0.83(-2.55%) |
Dec 21, 2012 | 32.48 | 32.74 | 32.23 | 32.49 | 622,505 | -0.34(-1.04%) |
Dec 20, 2012 | 32.28 | 32.85 | 32.25 | 32.83 | 343,868 | +0.40(+1.23%) |
Dec 19, 2012 | 32.85 | 32.85 | 31.96 | 32.43 | 439,369 | -0.20(-0.61%) |
Dec 18, 2012 | 31.01 | 33.00 | 31.01 | 32.63 | 833,913 | +1.53(+4.92%) |
Dec 17, 2012 | 30.50 | 31.13 | 30.00 | 31.10 | 382,731 | +0.56(+1.83%) |
Dec 14, 2012 | 30.29 | 30.94 | 30.02 | 30.54 | 373,921 | +0.21(+0.69%) |
Dec 13, 2012 | 30.35 | 30.96 | 29.82 | 30.33 | 410,263 | -0.30(-0.98%) |
Dec 12, 2012 | 30.03 | 31.28 | 29.41 | 30.63 | 834,547 | +0.80(+2.68%) |
Dec 11, 2012 | 29.66 | 30.24 | 29.38 | 29.83 | 471,831 | +0.38(+1.29%) |
Dec 10, 2012 | 29.42 | 29.75 | 29.25 | 29.45 | 190,922 | +0.15(+0.51%) |
Dec 07, 2012 | 29.50 | 29.62 | 28.87 | 29.30 | 373,809 | -0.17(-0.58%) |
Dec 06, 2012 | 29.39 | 29.65 | 29.09 | 29.47 | 651,405 | +0.06(+0.20%) |
Dec 05, 2012 | 30.49 | 30.49 | 28.52 | 29.41 | 1,314,772 | -0.78(-2.58%) |
Dec 04, 2012 | 31.98 | 32.39 | 29.75 | 30.19 | 1,278,964 | -2.44(-7.48%) |
Nov 30, 2012 | 32.23 | 33.02 | 31.08 | 32.63 | 2,460,351 | +0.33(+1.02%) |
Nov 29, 2012 | 31.55 | 32.82 | 31.11 | 32.30 | 715,710 | +1.09(+3.49%) |
Nov 28, 2012 | 30.52 | 31.38 | 29.98 | 31.21 | 446,105 | +0.91(+3.00%) |
Nov 27, 2012 | 30.53 | 30.80 | 29.20 | 30.30 | 1,097,389 | -0.20(-0.66%) |
Nov 26, 2012 | 28.61 | 30.86 | 28.61 | 30.50 | 790,776 | -0.27(-0.88%) |
Nov 23, 2012 | 31.18 | 31.20 | 30.51 | 30.77 | 186,608 | -0.41(-1.31%) |
Nov 21, 2012 | 31.03 | 32.17 | 29.88 | 31.18 | 1,658,445 | -0.49(-1.55%) |
Nov 20, 2012 | 30.93 | 33.75 | 30.71 | 31.67 | 981,112 | +0.61(+1.96%) |
Nov 19, 2012 | 30.52 | 31.44 | 28.82 | 31.06 | 1,238,332 | +0.71(+2.34%) |
Nov 16, 2012 | 33.43 | 34.50 | 29.45 | 30.35 | 1,798,551 | -1.44(-4.53%) |
Nov 15, 2012 | 28.34 | 31.98 | 28.28 | 31.79 | 7,050,802 | +3.08(+10.73%) |
Nov 14, 2012 | 30.39 | 30.60 | 28.15 | 28.71 | 502,838 | -0.77(-2.61%) |
Nov 13, 2012 | 30.49 | 30.49 | 28.38 | 29.48 | 550,938 | -0.18(-0.61%) |
Nov 12, 2012 | 30.00 | 30.99 | 29.52 | 29.66 | 537,269 | -0.41(-1.36%) |
Nov 09, 2012 | 30.91 | 31.55 | 29.71 | 30.07 | 410,199 | -0.83(-2.69%) |
Nov 08, 2012 | 30.87 | 31.59 | 30.68 | 30.90 | 287,928 | -0.35(-1.12%) |
Nov 07, 2012 | 32.53 | 32.73 | 31.00 | 31.25 | 532,631 | -1.70(-5.16%) |
Nov 06, 2012 | 32.58 | 33.53 | 32.21 | 32.95 | 462,278 | +0.67(+2.08%) |
Nov 05, 2012 | 32.15 | 32.58 | 31.16 | 32.28 | 345,074 | +0.14(+0.44%) |
Nov 02, 2012 | 31.23 | 32.73 | 30.61 | 32.14 | 450,138 | +1.10(+3.54%) |
Nov 01, 2012 | 31.33 | 31.64 | 29.55 | 31.04 | 788,599 | +0.39(+1.27%) |
Oct 31, 2012 | 32.11 | 32.74 | 30.12 | 30.65 | 568,824 | -1.24(-3.89%) |
Oct 26, 2012 | 31.68 | 31.89 | 31.89 | 31.89 | 601,700 | +0.50(+1.59%) |
Oct 25, 2012 | 35.65 | 37.59 | 30.71 | 31.39 | 1,953,835 | -4.26(-11.95%) |
Oct 24, 2012 | 34.56 | 35.77 | 34.04 | 35.65 | 604,560 | +1.09(+3.15%) |
Oct 23, 2012 | 33.32 | 34.86 | 32.61 | 34.56 | 440,020 | +0.21(+0.61%) |
Oct 19, 2012 | 34.80 | 35.48 | 33.90 | 34.35 | 534,525 | -0.44(-1.26%) |
Oct 18, 2012 | 34.77 | 34.88 | 34.50 | 34.79 | 261,446 | +0.02(+0.06%) |
Oct 17, 2012 | 34.33 | 35.46 | 34.02 | 34.77 | 684,487 | +0.46(+1.34%) |
Oct 16, 2012 | 34.64 | 34.64 | 33.70 | 34.31 | 503,221 | -0.20(-0.58%) |
Oct 15, 2012 | 32.88 | 34.91 | 32.80 | 34.51 | 754,758 | +1.19(+3.57%) |
Oct 12, 2012 | 34.83 | 34.83 | 32.89 | 33.32 | 597,628 | -1.18(-3.42%) |
Oct 11, 2012 | 35.01 | 35.29 | 34.36 | 34.50 | 267,280 | -0.28(-0.81%) |
Oct 10, 2012 | 35.95 | 36.06 | 34.62 | 34.78 | 445,937 | -1.22(-3.39%) |
Oct 09, 2012 | 36.61 | 36.80 | 35.87 | 36.00 | 505,221 | -0.53(-1.45%) |
Oct 08, 2012 | 36.60 | 36.66 | 35.97 | 36.53 | 251,337 | -0.47(-1.27%) |
Oct 05, 2012 | 37.20 | 37.45 | 36.50 | 37.00 | 449,418 | -0.15(-0.40%) |
Oct 04, 2012 | 36.70 | 37.20 | 36.70 | 37.15 | 145,658 | +0.12(+0.32%) |
Oct 03, 2012 | 36.53 | 37.68 | 36.52 | 37.03 | 283,021 | +0.53(+1.45%) |
Oct 02, 2012 | 36.07 | 36.75 | 35.59 | 36.50 | 586,650 | +0.02(+0.05%) |