Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.98 | 30.53 | 29.98 | 30.32 | 1,577 | +0.32(+1.07%) |
Dec 28, 2012 | 29.41 | 30.22 | 29.41 | 30.00 | 2,487 | +0.40(+1.34%) |
Dec 27, 2012 | 29.78 | 30.23 | 29.61 | 29.61 | 877 | -0.32(-1.08%) |
Dec 26, 2012 | 30.13 | 30.13 | 29.60 | 29.93 | 2,677 | +0.00(+0.00%) |
Dec 24, 2012 | 30.46 | 30.46 | 29.60 | 29.93 | 1,943 | -0.53(-1.75%) |
Dec 21, 2012 | 29.62 | 30.49 | 29.41 | 30.46 | 23,775 | +0.75(+2.54%) |
Dec 20, 2012 | 29.87 | 29.90 | 29.41 | 29.71 | 9,664 | -0.10(-0.34%) |
Dec 19, 2012 | 30.80 | 30.80 | 29.57 | 29.81 | 9,409 | -0.83(-2.70%) |
Dec 18, 2012 | 30.25 | 30.80 | 30.23 | 30.64 | 5,898 | +0.43(+1.43%) |
Dec 17, 2012 | 30.44 | 30.49 | 29.97 | 30.20 | 5,895 | +0.00(+0.00%) |
Dec 14, 2012 | 29.32 | 30.20 | 29.32 | 30.20 | 7,730 | +0.78(+2.66%) |
Dec 13, 2012 | 28.96 | 29.42 | 28.96 | 29.42 | 2,844 | +0.61(+2.11%) |
Dec 12, 2012 | 28.51 | 28.87 | 28.51 | 28.82 | 1,889 | -0.38(-1.29%) |
Dec 11, 2012 | 28.54 | 29.32 | 28.21 | 29.19 | 3,419 | +0.57(+1.99%) |
Dec 10, 2012 | 28.04 | 28.62 | 27.91 | 28.62 | 6,167 | +0.73(+2.60%) |
Dec 07, 2012 | 26.48 | 28.04 | 26.48 | 27.90 | 3,314 | +0.20(+0.73%) |
Dec 06, 2012 | 27.87 | 28.03 | 27.35 | 27.69 | 9,650 | -0.31(-1.12%) |
Dec 05, 2012 | 28.01 | 28.01 | 28.01 | 28.01 | 838 | +0.19(+0.69%) |
Dec 04, 2012 | 28.03 | 28.04 | 27.81 | 27.81 | 672 | -0.10(-0.36%) |
Nov 30, 2012 | 28.19 | 28.19 | 27.91 | 27.91 | 1,778 | -0.15(-0.52%) |
Nov 29, 2012 | 27.88 | 28.24 | 27.88 | 28.06 | 1,561 | +0.56(+2.04%) |
Nov 28, 2012 | 27.49 | 27.60 | 27.31 | 27.50 | 3,207 | -0.42(-1.51%) |
Nov 27, 2012 | 27.90 | 28.40 | 27.60 | 27.92 | 11,694 | +0.04(+0.13%) |
Nov 26, 2012 | 27.95 | 28.27 | 27.48 | 27.89 | 3,620 | -0.23(-0.82%) |
Nov 23, 2012 | 27.61 | 28.12 | 27.61 | 28.12 | 2,536 | +0.66(+2.41%) |
Nov 21, 2012 | 27.02 | 27.53 | 27.02 | 27.45 | 1,170 | +0.32(+1.19%) |
Nov 20, 2012 | 27.19 | 27.19 | 27.13 | 27.13 | 816 | -0.26(-0.94%) |
Nov 19, 2012 | 26.97 | 27.48 | 26.97 | 27.39 | 3,418 | +0.64(+2.41%) |
Nov 16, 2012 | 26.54 | 26.93 | 25.76 | 26.75 | 5,089 | +0.17(+0.66%) |
Nov 15, 2012 | 26.23 | 26.63 | 26.15 | 26.57 | 3,114 | +0.43(+1.65%) |
Nov 14, 2012 | 28.00 | 28.00 | 25.98 | 26.14 | 3,822 | -1.81(-6.48%) |
Nov 13, 2012 | 27.87 | 27.96 | 27.87 | 27.95 | 1,944 | -0.05(-0.16%) |
Nov 12, 2012 | 28.28 | 28.59 | 28.00 | 28.00 | 3,807 | -0.30(-1.07%) |
Nov 09, 2012 | 27.80 | 28.30 | 27.58 | 28.30 | 1,606 | +0.66(+2.40%) |
Nov 08, 2012 | 28.81 | 28.81 | 27.64 | 27.64 | 6,813 | -1.32(-4.57%) |
Nov 07, 2012 | 29.88 | 29.91 | 28.88 | 28.96 | 10,477 | -1.09(-3.64%) |
Nov 06, 2012 | 30.11 | 30.11 | 30.06 | 30.06 | 4,129 | -0.02(-0.06%) |
Nov 05, 2012 | 30.20 | 30.26 | 30.08 | 30.08 | 1,025 | +0.20(+0.68%) |
Nov 02, 2012 | 30.58 | 30.58 | 29.84 | 29.87 | 5,379 | -0.66(-2.17%) |
Nov 01, 2012 | 30.12 | 30.56 | 29.96 | 30.54 | 6,696 | +0.46(+1.53%) |
Oct 31, 2012 | 29.88 | 30.08 | 29.85 | 30.08 | 1,863 | +0.26(+0.86%) |
Oct 26, 2012 | 29.87 | 29.82 | 29.82 | 29.82 | 4,475 | -0.14(-0.46%) |
Oct 25, 2012 | 29.78 | 29.96 | 29.78 | 29.96 | 1,088 | +0.16(+0.52%) |
Oct 24, 2012 | 29.74 | 29.96 | 29.65 | 29.80 | 1,327 | +0.16(+0.53%) |
Oct 23, 2012 | 29.01 | 29.81 | 29.01 | 29.64 | 2,357 | +0.38(+1.28%) |
Oct 19, 2012 | 30.08 | 30.15 | 29.18 | 29.27 | 3,229 | -0.99(-3.27%) |
Oct 18, 2012 | 30.71 | 30.71 | 30.26 | 30.26 | 1,047 | -0.45(-1.46%) |
Oct 17, 2012 | 30.71 | 30.71 | 30.71 | 30.71 | 313 | -0.11(-0.36%) |
Oct 16, 2012 | 30.98 | 31.15 | 30.24 | 30.82 | 3,659 | +0.07(+0.24%) |
Oct 15, 2012 | 30.44 | 30.94 | 29.74 | 30.74 | 3,523 | +0.70(+2.32%) |
Oct 12, 2012 | 30.28 | 30.47 | 29.50 | 30.05 | 10,284 | -0.30(-1.00%) |
Oct 11, 2012 | 29.52 | 30.35 | 29.52 | 30.35 | 2,912 | +0.99(+3.37%) |
Oct 10, 2012 | 29.33 | 29.94 | 27.66 | 29.36 | 1,994 | -0.17(-0.59%) |
Oct 09, 2012 | 30.45 | 30.45 | 29.30 | 29.53 | 1,842 | -0.07(-0.25%) |
Oct 08, 2012 | 30.68 | 30.68 | 29.61 | 29.61 | 3,406 | -1.16(-3.78%) |
Oct 05, 2012 | 28.42 | 31.07 | 28.42 | 30.77 | 2,408 | +0.67(+2.22%) |
Oct 04, 2012 | 30.37 | 30.37 | 30.10 | 30.10 | 721 | +0.18(+0.61%) |
Oct 03, 2012 | 30.22 | 30.23 | 29.91 | 29.92 | 2,803 | -0.08(-0.27%) |
Oct 02, 2012 | 29.84 | 30.12 | 29.27 | 30.00 | 2,993 | +0.18(+0.61%) |