Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.37 | 31.70 | 31.30 | 31.60 | 925,722 | +0.18(+0.56%) |
Dec 28, 2012 | 31.51 | 31.63 | 31.40 | 31.42 | 825,041 | -0.25(-0.78%) |
Dec 27, 2012 | 31.74 | 31.87 | 31.29 | 31.67 | 1,015,631 | -0.18(-0.58%) |
Dec 26, 2012 | 31.88 | 32.12 | 31.78 | 31.85 | 355,283 | -0.03(-0.08%) |
Dec 24, 2012 | 31.85 | 32.06 | 31.80 | 31.88 | 437,502 | -0.05(-0.15%) |
Dec 21, 2012 | 31.89 | 32.04 | 31.66 | 31.93 | 837,942 | -0.19(-0.59%) |
Dec 20, 2012 | 31.98 | 32.26 | 31.96 | 32.11 | 1,185,008 | +0.02(+0.05%) |
Dec 19, 2012 | 31.82 | 32.27 | 31.79 | 32.10 | 1,297,075 | +0.21(+0.66%) |
Dec 18, 2012 | 31.49 | 31.89 | 31.42 | 31.89 | 1,301,884 | +0.42(+1.35%) |
Dec 17, 2012 | 31.37 | 31.50 | 31.17 | 31.46 | 1,592,211 | +0.09(+0.30%) |
Dec 14, 2012 | 31.55 | 31.65 | 31.32 | 31.37 | 980,659 | -0.20(-0.65%) |
Dec 13, 2012 | 31.54 | 31.63 | 31.41 | 31.57 | 744,096 | +0.01(+0.03%) |
Dec 12, 2012 | 31.34 | 31.68 | 31.34 | 31.56 | 1,624,395 | +0.26(+0.82%) |
Dec 11, 2012 | 31.15 | 31.37 | 31.12 | 31.31 | 1,042,733 | +0.24(+0.76%) |
Dec 10, 2012 | 31.07 | 31.25 | 31.05 | 31.07 | 1,127,267 | +0.11(+0.36%) |
Dec 07, 2012 | 31.19 | 31.33 | 30.84 | 30.96 | 1,569,529 | +0.02(+0.05%) |
Dec 06, 2012 | 31.23 | 31.23 | 30.87 | 30.94 | 1,200,500 | -0.14(-0.44%) |
Dec 05, 2012 | 30.81 | 31.36 | 30.79 | 31.08 | 1,637,799 | +0.25(+0.82%) |
Dec 04, 2012 | 30.93 | 30.97 | 30.78 | 30.83 | 1,395,021 | -0.05(-0.15%) |
Nov 30, 2012 | 30.91 | 31.09 | 30.72 | 30.88 | 1,694,966 | -0.04(-0.14%) |
Nov 29, 2012 | 30.90 | 31.13 | 30.89 | 30.92 | 1,152,023 | +0.09(+0.29%) |
Nov 28, 2012 | 30.38 | 30.88 | 30.36 | 30.83 | 1,157,380 | +0.25(+0.82%) |
Nov 27, 2012 | 30.64 | 30.78 | 30.48 | 30.58 | 757,447 | +0.01(+0.02%) |
Nov 26, 2012 | 30.55 | 30.64 | 30.48 | 30.57 | 1,108,522 | -0.09(-0.31%) |
Nov 23, 2012 | 30.45 | 30.71 | 30.43 | 30.67 | 566,916 | +0.35(+1.14%) |
Nov 21, 2012 | 30.14 | 30.36 | 30.08 | 30.32 | 797,310 | +0.13(+0.43%) |
Nov 20, 2012 | 29.71 | 30.25 | 29.71 | 30.19 | 1,242,927 | +0.46(+1.53%) |
Nov 19, 2012 | 29.52 | 29.77 | 29.52 | 29.73 | 1,160,906 | +0.60(+2.07%) |
Nov 16, 2012 | 28.98 | 29.13 | 28.68 | 29.13 | 1,123,226 | +0.29(+1.02%) |
Nov 15, 2012 | 28.82 | 29.15 | 28.53 | 28.84 | 1,275,858 | -0.06(-0.22%) |
Nov 14, 2012 | 29.25 | 29.42 | 28.87 | 28.90 | 948,003 | -0.38(-1.29%) |
Nov 13, 2012 | 29.05 | 29.55 | 29.05 | 29.28 | 927,034 | -0.05(-0.18%) |
Nov 12, 2012 | 29.35 | 29.40 | 29.21 | 29.33 | 679,393 | +0.09(+0.31%) |
Nov 09, 2012 | 29.03 | 29.40 | 29.03 | 29.24 | 1,237,419 | +0.04(+0.13%) |
Nov 08, 2012 | 29.56 | 29.78 | 29.20 | 29.20 | 1,237,515 | -0.46(-1.56%) |
Nov 07, 2012 | 30.07 | 30.10 | 29.63 | 29.66 | 986,644 | -0.54(-1.79%) |
Nov 06, 2012 | 30.39 | 30.39 | 30.09 | 30.20 | 1,489,057 | +0.02(+0.07%) |
Nov 05, 2012 | 30.14 | 30.40 | 30.07 | 30.18 | 599,542 | -0.12(-0.40%) |
Nov 02, 2012 | 30.48 | 30.51 | 30.17 | 30.30 | 723,842 | +0.02(+0.05%) |
Nov 01, 2012 | 29.94 | 30.37 | 29.83 | 30.29 | 610,284 | +0.38(+1.28%) |
Oct 31, 2012 | 29.82 | 30.15 | 29.79 | 29.91 | 875,380 | +0.05(+0.16%) |
Oct 26, 2012 | 29.98 | 29.86 | 29.86 | 29.86 | 797,684 | -0.15(-0.51%) |
Oct 25, 2012 | 30.23 | 30.36 | 30.01 | 30.01 | 1,347,106 | -0.03(-0.09%) |
Oct 24, 2012 | 30.26 | 30.29 | 29.92 | 30.04 | 817,059 | -0.04(-0.14%) |
Oct 23, 2012 | 30.44 | 30.47 | 29.94 | 30.08 | 1,610,148 | -0.18(-0.60%) |
Oct 19, 2012 | 30.35 | 30.39 | 30.09 | 30.26 | 1,243,115 | -0.35(-1.16%) |
Oct 18, 2012 | 30.45 | 30.73 | 30.40 | 30.62 | 1,187,993 | +0.07(+0.24%) |
Oct 17, 2012 | 30.25 | 30.55 | 30.24 | 30.54 | 1,053,366 | +0.45(+1.48%) |
Oct 16, 2012 | 29.93 | 30.19 | 29.93 | 30.10 | 1,224,687 | +0.10(+0.34%) |
Oct 15, 2012 | 29.89 | 30.12 | 29.80 | 29.99 | 602,674 | +0.22(+0.72%) |
Oct 12, 2012 | 29.84 | 29.87 | 29.65 | 29.78 | 617,438 | -0.03(-0.10%) |
Oct 11, 2012 | 29.98 | 30.05 | 29.73 | 29.81 | 525,367 | +0.05(+0.17%) |
Oct 10, 2012 | 29.88 | 30.01 | 29.73 | 29.76 | 1,307,601 | -0.25(-0.84%) |
Oct 09, 2012 | 30.20 | 30.24 | 29.86 | 30.01 | 639,720 | -0.03(-0.09%) |
Oct 08, 2012 | 30.05 | 30.08 | 29.91 | 30.03 | 342,943 | -0.11(-0.37%) |
Oct 05, 2012 | 30.37 | 30.49 | 30.06 | 30.15 | 704,580 | +0.04(+0.14%) |
Oct 04, 2012 | 29.82 | 30.16 | 29.80 | 30.11 | 723,987 | +0.48(+1.63%) |
Oct 03, 2012 | 29.66 | 29.75 | 29.46 | 29.62 | 459,627 | -0.05(-0.17%) |
Oct 02, 2012 | 29.79 | 29.94 | 29.55 | 29.68 | 479,321 | -0.02(-0.07%) |