Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.63 | 35.30 | 34.58 | 35.24 | 97,706 | +0.60(+1.74%) |
Dec 28, 2012 | 34.73 | 34.77 | 34.58 | 34.64 | 58,148 | -0.24(-0.68%) |
Dec 27, 2012 | 34.85 | 34.97 | 34.59 | 34.87 | 80,472 | +0.28(+0.82%) |
Dec 26, 2012 | 34.62 | 34.76 | 34.45 | 34.59 | 48,758 | -0.07(-0.19%) |
Dec 24, 2012 | 34.76 | 34.76 | 34.46 | 34.66 | 22,822 | -0.10(-0.30%) |
Dec 21, 2012 | 34.54 | 34.76 | 34.51 | 34.76 | 68,036 | -0.23(-0.65%) |
Dec 20, 2012 | 34.83 | 35.03 | 34.81 | 34.99 | 78,350 | +0.24(+0.70%) |
Dec 19, 2012 | 34.81 | 34.90 | 34.74 | 34.75 | 122,553 | +0.17(+0.49%) |
Dec 18, 2012 | 34.41 | 34.62 | 34.36 | 34.58 | 171,959 | +0.33(+0.96%) |
Dec 17, 2012 | 34.11 | 34.25 | 34.06 | 34.25 | 41,299 | +0.31(+0.92%) |
Dec 14, 2012 | 33.77 | 34.05 | 33.77 | 33.94 | 18,900 | +0.14(+0.41%) |
Dec 13, 2012 | 33.77 | 33.87 | 33.64 | 33.80 | 27,251 | -0.05(-0.14%) |
Dec 12, 2012 | 33.83 | 34.08 | 33.81 | 33.85 | 64,244 | +0.20(+0.60%) |
Dec 11, 2012 | 33.57 | 33.73 | 33.57 | 33.65 | 78,522 | +0.23(+0.68%) |
Dec 10, 2012 | 33.28 | 33.46 | 33.28 | 33.42 | 162,013 | -0.01(-0.02%) |
Dec 07, 2012 | 33.33 | 33.44 | 33.28 | 33.42 | 296,095 | +0.03(+0.09%) |
Dec 06, 2012 | 33.35 | 33.41 | 33.26 | 33.39 | 18,526 | +0.09(+0.27%) |
Dec 05, 2012 | 33.36 | 33.48 | 33.20 | 33.30 | 23,310 | +0.17(+0.51%) |
Dec 04, 2012 | 33.10 | 33.20 | 33.02 | 33.13 | 79,558 | +0.19(+0.59%) |
Nov 30, 2012 | 32.86 | 32.99 | 32.84 | 32.94 | 63,882 | -0.05(-0.14%) |
Nov 29, 2012 | 32.93 | 32.99 | 32.78 | 32.99 | 38,434 | +0.28(+0.86%) |
Nov 28, 2012 | 32.37 | 32.71 | 32.30 | 32.71 | 71,032 | +0.20(+0.62%) |
Nov 27, 2012 | 32.67 | 32.67 | 32.49 | 32.50 | 45,320 | -0.15(-0.47%) |
Nov 26, 2012 | 32.52 | 32.66 | 32.49 | 32.66 | 45,404 | +0.09(+0.27%) |
Nov 23, 2012 | 32.43 | 32.63 | 32.43 | 32.57 | 30,286 | +0.52(+1.64%) |
Nov 21, 2012 | 31.99 | 32.07 | 31.94 | 32.05 | 82,415 | +0.05(+0.17%) |
Nov 20, 2012 | 31.95 | 32.01 | 31.80 | 31.99 | 44,365 | +0.07(+0.23%) |
Nov 19, 2012 | 31.79 | 31.99 | 31.79 | 31.92 | 115,706 | +0.48(+1.52%) |
Nov 16, 2012 | 31.47 | 31.49 | 31.18 | 31.44 | 37,980 | +0.01(+0.02%) |
Nov 15, 2012 | 31.51 | 31.51 | 31.31 | 31.44 | 25,955 | +0.19(+0.60%) |
Nov 14, 2012 | 31.70 | 31.72 | 31.25 | 31.25 | 27,842 | -0.36(-1.13%) |
Nov 13, 2012 | 31.56 | 31.80 | 31.56 | 31.60 | 50,359 | -0.19(-0.60%) |
Nov 12, 2012 | 31.85 | 31.88 | 31.72 | 31.80 | 57,328 | +0.03(+0.10%) |
Nov 09, 2012 | 31.74 | 31.99 | 31.73 | 31.76 | 98,143 | -0.13(-0.42%) |
Nov 08, 2012 | 32.02 | 32.08 | 31.83 | 31.90 | 126,322 | -0.25(-0.77%) |
Nov 07, 2012 | 32.21 | 32.26 | 31.92 | 32.15 | 128,951 | -0.31(-0.95%) |
Nov 06, 2012 | 32.35 | 32.54 | 32.34 | 32.46 | 92,509 | +0.24(+0.73%) |
Nov 05, 2012 | 32.28 | 32.30 | 32.11 | 32.22 | 28,789 | -0.07(-0.23%) |
Nov 02, 2012 | 32.71 | 32.71 | 32.30 | 32.30 | 31,507 | -0.36(-1.11%) |
Nov 01, 2012 | 32.54 | 32.71 | 32.53 | 32.66 | 50,544 | +0.42(+1.29%) |
Oct 31, 2012 | 32.49 | 32.49 | 32.23 | 32.24 | 24,995 | +0.02(+0.06%) |
Oct 26, 2012 | 32.26 | 32.22 | 32.22 | 32.22 | 59,388 | -0.05(-0.15%) |
Oct 25, 2012 | 32.43 | 32.43 | 32.19 | 32.27 | 79,057 | +0.26(+0.82%) |
Oct 24, 2012 | 32.15 | 32.17 | 31.96 | 32.01 | 96,547 | +0.11(+0.34%) |
Oct 23, 2012 | 31.93 | 32.00 | 31.81 | 31.90 | 98,807 | -0.24(-0.73%) |
Oct 19, 2012 | 32.42 | 32.44 | 32.10 | 32.13 | 15,018 | -0.42(-1.28%) |
Oct 18, 2012 | 32.59 | 32.80 | 32.46 | 32.55 | 24,093 | -0.18(-0.55%) |
Oct 17, 2012 | 32.64 | 32.82 | 32.64 | 32.73 | 34,835 | +0.28(+0.87%) |
Oct 16, 2012 | 32.28 | 32.45 | 32.21 | 32.45 | 17,078 | +0.46(+1.43%) |
Oct 15, 2012 | 31.95 | 32.07 | 31.78 | 31.99 | 12,842 | +0.28(+0.89%) |
Oct 12, 2012 | 31.82 | 31.90 | 31.69 | 31.71 | 33,723 | -0.09(-0.27%) |
Oct 11, 2012 | 31.87 | 31.92 | 31.75 | 31.80 | 26,800 | +0.20(+0.63%) |
Oct 10, 2012 | 31.73 | 31.77 | 31.54 | 31.60 | 36,176 | -0.18(-0.56%) |
Oct 09, 2012 | 31.96 | 32.08 | 31.78 | 31.78 | 17,675 | -0.37(-1.16%) |
Oct 08, 2012 | 32.13 | 32.20 | 32.07 | 32.15 | 41,076 | -0.13(-0.40%) |
Oct 05, 2012 | 32.54 | 32.59 | 32.25 | 32.28 | 46,223 | -0.01(-0.02%) |
Oct 04, 2012 | 32.05 | 32.37 | 32.05 | 32.29 | 67,582 | +0.42(+1.31%) |
Oct 03, 2012 | 31.87 | 31.93 | 31.76 | 31.87 | 72,567 | -0.17(-0.54%) |
Oct 02, 2012 | 32.14 | 32.14 | 31.86 | 32.05 | 28,072 | +0.15(+0.48%) |