Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.96 | 32.69 | 31.84 | 32.63 | 158,895 | +0.58(+1.81%) |
Dec 28, 2012 | 32.15 | 32.43 | 31.95 | 32.05 | 134,990 | -0.32(-1.00%) |
Dec 27, 2012 | 32.54 | 32.56 | 32.03 | 32.37 | 142,202 | -0.19(-0.58%) |
Dec 26, 2012 | 32.71 | 32.75 | 32.44 | 32.56 | 133,471 | -0.14(-0.44%) |
Dec 24, 2012 | 32.67 | 32.77 | 32.25 | 32.71 | 85,225 | -0.10(-0.30%) |
Dec 21, 2012 | 32.36 | 32.82 | 32.22 | 32.80 | 524,594 | -0.05(-0.16%) |
Dec 20, 2012 | 32.59 | 32.86 | 32.38 | 32.86 | 245,189 | +0.34(+1.04%) |
Dec 19, 2012 | 32.50 | 32.91 | 32.34 | 32.52 | 181,545 | -0.03(-0.09%) |
Dec 18, 2012 | 32.35 | 32.59 | 32.00 | 32.55 | 275,837 | +0.39(+1.22%) |
Dec 17, 2012 | 31.85 | 32.51 | 31.78 | 32.16 | 219,126 | +0.35(+1.11%) |
Dec 14, 2012 | 31.73 | 32.27 | 31.67 | 31.80 | 242,095 | -0.05(-0.14%) |
Dec 13, 2012 | 32.24 | 32.63 | 31.75 | 31.85 | 157,481 | -0.42(-1.31%) |
Dec 12, 2012 | 32.35 | 32.74 | 32.22 | 32.27 | 175,066 | +0.11(+0.33%) |
Dec 11, 2012 | 32.19 | 32.39 | 32.03 | 32.16 | 272,071 | +0.07(+0.21%) |
Dec 10, 2012 | 31.56 | 32.18 | 31.56 | 32.10 | 241,216 | +0.46(+1.47%) |
Dec 07, 2012 | 32.00 | 32.02 | 31.61 | 31.63 | 217,122 | -0.21(-0.66%) |
Dec 06, 2012 | 31.94 | 31.94 | 31.56 | 31.84 | 90,998 | -0.07(-0.23%) |
Dec 05, 2012 | 31.63 | 32.20 | 31.56 | 31.92 | 161,692 | +0.42(+1.33%) |
Dec 04, 2012 | 31.36 | 31.71 | 31.05 | 31.50 | 218,898 | -0.03(-0.09%) |
Nov 30, 2012 | 31.52 | 31.65 | 31.38 | 31.53 | 270,762 | -0.02(-0.05%) |
Nov 29, 2012 | 31.24 | 31.56 | 30.89 | 31.54 | 170,874 | +0.43(+1.40%) |
Nov 28, 2012 | 30.64 | 31.12 | 30.23 | 31.11 | 180,727 | +0.23(+0.75%) |
Nov 27, 2012 | 30.93 | 31.16 | 30.68 | 30.88 | 164,439 | -0.13(-0.41%) |
Nov 26, 2012 | 30.60 | 31.09 | 30.60 | 31.00 | 184,412 | +0.22(+0.73%) |
Nov 23, 2012 | 30.61 | 30.82 | 30.31 | 30.78 | 118,641 | +0.22(+0.71%) |
Nov 21, 2012 | 30.55 | 30.76 | 30.43 | 30.56 | 92,529 | +0.02(+0.05%) |
Nov 20, 2012 | 30.69 | 30.69 | 30.32 | 30.55 | 162,111 | -0.26(-0.85%) |
Nov 19, 2012 | 30.28 | 30.86 | 30.17 | 30.81 | 241,843 | +0.85(+2.85%) |
Nov 16, 2012 | 30.31 | 30.53 | 29.81 | 29.96 | 251,166 | -0.40(-1.33%) |
Nov 15, 2012 | 30.39 | 30.76 | 30.07 | 30.36 | 419,400 | -0.10(-0.34%) |
Nov 14, 2012 | 31.09 | 31.33 | 30.40 | 30.46 | 453,288 | -0.64(-2.05%) |
Nov 13, 2012 | 30.55 | 31.27 | 30.54 | 31.10 | 383,424 | +0.27(+0.88%) |
Nov 12, 2012 | 30.63 | 31.09 | 30.39 | 30.83 | 104,596 | +0.37(+1.23%) |
Nov 09, 2012 | 30.37 | 30.76 | 30.28 | 30.46 | 255,200 | -0.02(-0.07%) |
Nov 08, 2012 | 30.91 | 30.91 | 30.39 | 30.48 | 329,663 | -0.50(-1.62%) |
Nov 07, 2012 | 31.38 | 31.52 | 30.52 | 30.98 | 268,637 | -0.72(-2.27%) |
Nov 06, 2012 | 31.16 | 31.97 | 31.16 | 31.70 | 244,574 | +0.40(+1.27%) |
Nov 05, 2012 | 31.16 | 31.39 | 31.09 | 31.30 | 138,581 | +0.07(+0.22%) |
Nov 02, 2012 | 32.02 | 32.02 | 31.21 | 31.24 | 247,768 | -0.57(-1.79%) |
Nov 01, 2012 | 31.01 | 31.98 | 31.01 | 31.80 | 415,762 | +0.78(+2.51%) |
Oct 31, 2012 | 31.05 | 31.51 | 30.63 | 31.03 | 541,426 | -0.32(-1.03%) |
Oct 26, 2012 | 31.44 | 31.35 | 31.35 | 31.35 | 131,225 | +0.00(+0.00%) |
Oct 25, 2012 | 31.36 | 31.37 | 30.63 | 31.35 | 276,501 | +0.13(+0.41%) |
Oct 24, 2012 | 31.97 | 32.12 | 31.12 | 31.22 | 250,951 | -0.62(-1.95%) |
Oct 23, 2012 | 31.49 | 32.04 | 31.27 | 31.84 | 178,136 | -0.28(-0.86%) |
Oct 19, 2012 | 33.35 | 33.35 | 31.92 | 32.12 | 647,717 | -1.41(-4.20%) |
Oct 18, 2012 | 34.04 | 34.04 | 33.20 | 33.53 | 436,684 | -0.04(-0.13%) |
Oct 17, 2012 | 33.02 | 34.42 | 32.81 | 33.57 | 482,613 | +0.67(+2.02%) |
Oct 16, 2012 | 32.44 | 33.10 | 32.44 | 32.90 | 554,920 | +0.55(+1.71%) |
Oct 15, 2012 | 32.05 | 32.37 | 31.77 | 32.35 | 301,676 | +0.25(+0.79%) |
Oct 12, 2012 | 32.22 | 32.34 | 31.93 | 32.10 | 208,374 | -0.06(-0.19%) |
Oct 11, 2012 | 32.33 | 32.49 | 32.07 | 32.16 | 208,140 | +0.05(+0.16%) |
Oct 10, 2012 | 32.26 | 32.51 | 32.00 | 32.10 | 171,009 | -0.16(-0.49%) |
Oct 09, 2012 | 32.70 | 32.72 | 32.07 | 32.26 | 199,959 | -0.33(-1.01%) |
Oct 08, 2012 | 32.26 | 32.73 | 32.19 | 32.59 | 320,817 | +0.13(+0.39%) |
Oct 05, 2012 | 32.64 | 33.07 | 32.26 | 32.46 | 304,109 | -0.05(-0.16%) |
Oct 04, 2012 | 32.22 | 32.52 | 32.06 | 32.52 | 185,270 | +0.42(+1.31%) |
Oct 03, 2012 | 31.74 | 32.32 | 31.56 | 32.10 | 214,809 | +0.35(+1.11%) |
Oct 02, 2012 | 31.56 | 31.74 | 31.33 | 31.74 | 244,844 | +0.35(+1.12%) |