Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.22 | 30.52 | 30.17 | 30.41 | 513,730 | +0.13(+0.43%) |
Dec 28, 2012 | 30.00 | 30.50 | 29.92 | 30.28 | 529,560 | +0.04(+0.12%) |
Dec 27, 2012 | 30.38 | 30.51 | 30.00 | 30.24 | 624,666 | -0.13(-0.43%) |
Dec 26, 2012 | 30.61 | 30.71 | 30.36 | 30.37 | 471,186 | -0.20(-0.67%) |
Dec 24, 2012 | 30.76 | 31.27 | 30.47 | 30.58 | 405,252 | -0.15(-0.48%) |
Dec 21, 2012 | 30.65 | 30.78 | 30.46 | 30.72 | 4,008,438 | -0.24(-0.78%) |
Dec 20, 2012 | 30.88 | 31.09 | 30.85 | 30.96 | 856,949 | +0.07(+0.21%) |
Dec 19, 2012 | 31.22 | 31.24 | 30.90 | 30.90 | 956,693 | -0.24(-0.77%) |
Dec 18, 2012 | 30.54 | 31.17 | 30.54 | 31.14 | 1,927,319 | +0.60(+1.97%) |
Dec 17, 2012 | 29.82 | 30.54 | 29.79 | 30.54 | 1,697,569 | +0.83(+2.81%) |
Dec 14, 2012 | 29.76 | 29.82 | 29.25 | 29.70 | 1,455,883 | +0.00(+0.00%) |
Dec 13, 2012 | 29.64 | 29.97 | 29.64 | 29.70 | 1,556,568 | +0.02(+0.06%) |
Dec 12, 2012 | 29.68 | 29.92 | 29.59 | 29.68 | 3,347,390 | -0.65(-2.14%) |
Dec 11, 2012 | 30.38 | 30.66 | 30.21 | 30.33 | 739,909 | +0.06(+0.21%) |
Dec 10, 2012 | 30.63 | 30.84 | 30.26 | 30.27 | 652,006 | -0.35(-1.15%) |
Dec 07, 2012 | 30.90 | 30.98 | 30.52 | 30.62 | 542,367 | -0.13(-0.42%) |
Dec 06, 2012 | 30.86 | 31.15 | 30.67 | 30.75 | 745,261 | -0.28(-0.90%) |
Dec 05, 2012 | 30.62 | 31.14 | 30.59 | 31.03 | 1,327,547 | +0.45(+1.49%) |
Dec 04, 2012 | 30.30 | 30.74 | 29.15 | 30.58 | 4,400,584 | -0.80(-2.54%) |
Nov 30, 2012 | 30.97 | 31.37 | 30.94 | 31.37 | 2,118,626 | +0.30(+0.96%) |
Nov 29, 2012 | 30.96 | 31.11 | 30.85 | 31.08 | 360,674 | +0.09(+0.30%) |
Nov 28, 2012 | 30.96 | 31.13 | 30.72 | 30.98 | 583,175 | -0.19(-0.60%) |
Nov 27, 2012 | 31.42 | 31.59 | 31.02 | 31.17 | 662,040 | -0.37(-1.18%) |
Nov 26, 2012 | 31.74 | 31.74 | 31.36 | 31.54 | 706,482 | -0.19(-0.58%) |
Nov 23, 2012 | 31.35 | 31.79 | 31.34 | 31.73 | 655,096 | +0.39(+1.24%) |
Nov 21, 2012 | 31.60 | 32.11 | 31.25 | 31.34 | 1,101,261 | +0.20(+0.66%) |
Nov 20, 2012 | 31.28 | 31.28 | 31.04 | 31.13 | 945,846 | -0.13(-0.42%) |
Nov 19, 2012 | 30.89 | 31.43 | 30.69 | 31.26 | 1,060,879 | +0.65(+2.12%) |
Nov 16, 2012 | 30.45 | 30.83 | 30.22 | 30.61 | 569,243 | +0.06(+0.18%) |
Nov 15, 2012 | 31.16 | 31.16 | 30.45 | 30.56 | 722,439 | -0.34(-1.11%) |
Nov 14, 2012 | 31.54 | 32.17 | 30.87 | 30.90 | 541,173 | -0.46(-1.48%) |
Nov 13, 2012 | 31.59 | 31.70 | 31.26 | 31.36 | 584,879 | -0.41(-1.28%) |
Nov 12, 2012 | 31.50 | 31.99 | 31.48 | 31.77 | 717,971 | +0.33(+1.06%) |
Nov 09, 2012 | 30.96 | 31.61 | 30.87 | 31.44 | 764,298 | +0.38(+1.22%) |
Nov 08, 2012 | 32.01 | 32.08 | 31.06 | 31.06 | 608,977 | -0.71(-2.25%) |
Nov 07, 2012 | 32.14 | 32.24 | 31.59 | 31.77 | 399,431 | -0.65(-2.00%) |
Nov 06, 2012 | 32.06 | 32.49 | 32.02 | 32.42 | 278,019 | +0.31(+0.95%) |
Nov 05, 2012 | 32.10 | 32.24 | 31.86 | 32.12 | 372,841 | +0.11(+0.35%) |
Nov 02, 2012 | 32.60 | 32.60 | 31.96 | 32.00 | 449,781 | -0.48(-1.48%) |
Nov 01, 2012 | 31.86 | 32.50 | 31.77 | 32.49 | 511,902 | +0.62(+1.95%) |
Oct 31, 2012 | 31.72 | 31.86 | 31.28 | 31.86 | 302,774 | +0.25(+0.79%) |
Oct 26, 2012 | 32.10 | 31.61 | 31.61 | 31.61 | 340,754 | -0.50(-1.56%) |
Oct 25, 2012 | 31.75 | 32.13 | 31.72 | 32.12 | 468,125 | +0.56(+1.76%) |
Oct 24, 2012 | 31.55 | 31.66 | 31.33 | 31.56 | 317,537 | +0.13(+0.41%) |
Oct 23, 2012 | 31.35 | 31.60 | 31.21 | 31.43 | 619,884 | +0.12(+0.39%) |
Oct 19, 2012 | 31.54 | 31.54 | 31.11 | 31.31 | 379,405 | -0.23(-0.74%) |
Oct 18, 2012 | 31.58 | 31.67 | 31.28 | 31.54 | 582,645 | -0.06(-0.21%) |
Oct 17, 2012 | 31.35 | 31.81 | 30.67 | 31.60 | 590,848 | +0.33(+1.07%) |
Oct 16, 2012 | 31.28 | 31.54 | 31.11 | 31.27 | 712,089 | -0.03(-0.09%) |
Oct 15, 2012 | 31.14 | 31.36 | 31.13 | 31.30 | 514,968 | +0.22(+0.72%) |
Oct 12, 2012 | 31.24 | 31.36 | 30.91 | 31.08 | 579,261 | -0.31(-0.98%) |
Oct 11, 2012 | 31.44 | 31.62 | 31.08 | 31.38 | 524,492 | +0.24(+0.77%) |
Oct 10, 2012 | 31.23 | 31.30 | 30.90 | 31.14 | 300,352 | +0.14(+0.45%) |
Oct 09, 2012 | 31.35 | 31.48 | 30.90 | 31.00 | 284,005 | -0.32(-1.01%) |
Oct 08, 2012 | 31.22 | 31.46 | 30.99 | 31.32 | 393,025 | -0.10(-0.32%) |
Oct 05, 2012 | 31.48 | 31.63 | 31.27 | 31.42 | 321,748 | +0.07(+0.24%) |
Oct 04, 2012 | 31.34 | 31.45 | 31.16 | 31.35 | 331,841 | +0.04(+0.12%) |
Oct 03, 2012 | 31.08 | 31.35 | 30.97 | 31.31 | 444,724 | +0.34(+1.11%) |
Oct 02, 2012 | 30.84 | 31.06 | 30.71 | 30.96 | 723,688 | +0.01(+0.03%) |