Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.83 | 32.69 | 31.54 | 32.68 | 106,109 | +0.78(+2.45%) |
Dec 28, 2012 | 31.86 | 32.11 | 31.46 | 31.89 | 76,730 | -0.01(-0.03%) |
Dec 27, 2012 | 31.74 | 32.03 | 31.56 | 31.90 | 69,154 | +0.16(+0.49%) |
Dec 26, 2012 | 32.05 | 32.30 | 31.58 | 31.75 | 95,663 | -0.33(-1.03%) |
Dec 24, 2012 | 31.83 | 32.28 | 31.61 | 32.08 | 74,542 | +0.04(+0.11%) |
Dec 21, 2012 | 32.17 | 32.22 | 31.38 | 32.04 | 598,225 | -0.36(-1.11%) |
Dec 20, 2012 | 31.89 | 32.45 | 31.70 | 32.40 | 144,704 | +0.60(+1.88%) |
Dec 19, 2012 | 31.89 | 32.35 | 31.78 | 31.80 | 107,900 | -0.10(-0.32%) |
Dec 18, 2012 | 31.81 | 32.20 | 31.66 | 31.90 | 106,066 | +0.08(+0.26%) |
Dec 17, 2012 | 31.45 | 32.02 | 31.37 | 31.82 | 108,743 | +0.47(+1.49%) |
Dec 14, 2012 | 31.08 | 31.49 | 31.00 | 31.35 | 56,314 | +0.13(+0.42%) |
Dec 13, 2012 | 31.20 | 31.50 | 30.91 | 31.22 | 127,055 | +0.02(+0.06%) |
Dec 12, 2012 | 32.11 | 32.11 | 31.11 | 31.20 | 123,660 | -0.79(-2.47%) |
Dec 11, 2012 | 31.46 | 32.21 | 31.43 | 32.00 | 133,542 | +0.80(+2.57%) |
Dec 10, 2012 | 30.96 | 31.25 | 30.85 | 31.20 | 124,292 | +0.36(+1.16%) |
Dec 07, 2012 | 30.50 | 30.89 | 30.17 | 30.84 | 181,366 | +0.56(+1.85%) |
Dec 06, 2012 | 30.34 | 30.87 | 30.06 | 30.27 | 236,726 | -0.12(-0.39%) |
Dec 05, 2012 | 30.54 | 30.73 | 30.19 | 30.39 | 195,507 | +0.00(+0.00%) |
Dec 04, 2012 | 30.12 | 30.51 | 29.56 | 30.39 | 263,756 | +0.37(+1.23%) |
Nov 30, 2012 | 30.14 | 30.31 | 29.38 | 30.03 | 396,909 | +0.05(+0.15%) |
Nov 29, 2012 | 29.51 | 30.01 | 29.07 | 29.98 | 274,281 | +0.73(+2.49%) |
Nov 28, 2012 | 28.95 | 29.47 | 28.71 | 29.25 | 144,618 | +0.14(+0.47%) |
Nov 27, 2012 | 29.30 | 29.46 | 28.89 | 29.12 | 106,585 | -0.13(-0.44%) |
Nov 26, 2012 | 28.75 | 29.27 | 28.54 | 29.24 | 129,648 | +0.45(+1.57%) |
Nov 23, 2012 | 28.41 | 29.00 | 28.19 | 28.79 | 50,297 | +0.53(+1.89%) |
Nov 21, 2012 | 28.06 | 28.42 | 27.78 | 28.26 | 121,616 | +0.27(+0.95%) |
Nov 20, 2012 | 27.61 | 28.25 | 27.45 | 27.99 | 122,237 | +0.26(+0.93%) |
Nov 19, 2012 | 27.23 | 27.99 | 27.23 | 27.73 | 87,910 | +0.78(+2.90%) |
Nov 16, 2012 | 26.65 | 27.13 | 26.47 | 26.95 | 126,541 | +0.22(+0.83%) |
Nov 15, 2012 | 27.01 | 27.14 | 26.44 | 26.73 | 76,209 | -0.23(-0.85%) |
Nov 14, 2012 | 27.45 | 27.53 | 26.87 | 26.96 | 87,229 | -0.32(-1.18%) |
Nov 13, 2012 | 27.40 | 27.84 | 27.25 | 27.28 | 58,890 | -0.30(-1.10%) |
Nov 12, 2012 | 27.26 | 27.75 | 27.26 | 27.59 | 51,015 | +0.06(+0.20%) |
Nov 09, 2012 | 27.37 | 28.04 | 27.31 | 27.53 | 82,035 | +0.12(+0.44%) |
Nov 08, 2012 | 27.58 | 27.85 | 27.39 | 27.41 | 93,038 | -0.19(-0.70%) |
Nov 07, 2012 | 28.32 | 28.57 | 27.39 | 27.61 | 147,134 | -0.96(-3.35%) |
Nov 06, 2012 | 28.81 | 29.25 | 28.50 | 28.56 | 99,297 | -0.10(-0.35%) |
Nov 05, 2012 | 28.19 | 29.03 | 28.09 | 28.66 | 95,702 | +0.43(+1.53%) |
Nov 02, 2012 | 27.74 | 28.65 | 27.52 | 28.23 | 273,004 | +0.45(+1.62%) |
Nov 01, 2012 | 27.43 | 28.26 | 27.43 | 27.78 | 155,157 | +0.35(+1.28%) |
Oct 31, 2012 | 26.90 | 27.65 | 26.90 | 27.43 | 408,445 | +0.58(+2.16%) |
Oct 26, 2012 | 26.89 | 26.85 | 26.85 | 26.85 | 254,973 | -0.75(-2.73%) |
Oct 25, 2012 | 31.03 | 31.03 | 27.29 | 27.61 | 342,483 | -3.34(-10.80%) |
Oct 24, 2012 | 31.07 | 31.07 | 30.76 | 30.95 | 51,352 | +0.14(+0.45%) |
Oct 23, 2012 | 30.54 | 30.92 | 30.32 | 30.81 | 59,939 | +0.22(+0.72%) |
Oct 19, 2012 | 30.78 | 30.85 | 30.37 | 30.59 | 128,069 | -0.37(-1.19%) |
Oct 18, 2012 | 31.49 | 31.65 | 30.91 | 30.96 | 137,132 | -0.54(-1.72%) |
Oct 17, 2012 | 31.14 | 31.80 | 31.14 | 31.50 | 219,833 | +0.27(+0.85%) |
Oct 16, 2012 | 31.28 | 31.60 | 31.12 | 31.23 | 151,753 | +0.07(+0.24%) |
Oct 15, 2012 | 31.08 | 31.31 | 31.04 | 31.16 | 101,965 | +0.08(+0.27%) |
Oct 12, 2012 | 31.08 | 31.35 | 30.91 | 31.08 | 68,219 | -0.06(-0.21%) |
Oct 11, 2012 | 31.45 | 31.66 | 30.97 | 31.14 | 78,334 | -0.04(-0.12%) |
Oct 10, 2012 | 31.83 | 31.84 | 30.96 | 31.18 | 141,591 | -0.69(-2.17%) |
Oct 09, 2012 | 31.97 | 32.01 | 31.36 | 31.87 | 101,652 | -0.16(-0.49%) |
Oct 08, 2012 | 31.91 | 32.13 | 31.71 | 32.02 | 68,471 | -0.10(-0.32%) |
Oct 05, 2012 | 32.09 | 32.67 | 32.00 | 32.13 | 92,501 | +0.12(+0.37%) |
Oct 04, 2012 | 32.04 | 32.13 | 31.58 | 32.01 | 98,507 | +0.02(+0.06%) |
Oct 03, 2012 | 32.26 | 32.26 | 31.68 | 31.99 | 145,760 | -0.20(-0.63%) |
Oct 02, 2012 | 32.40 | 32.58 | 31.69 | 32.19 | 193,775 | -0.11(-0.34%) |