Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 33.39 | 34.06 | 33.32 | 34.03 | 436,479 | +0.65(+1.94%) |
Dec 28, 2012 | 33.48 | 33.72 | 33.37 | 33.38 | 293,241 | -0.27(-0.81%) |
Dec 27, 2012 | 33.67 | 33.69 | 33.22 | 33.65 | 959,200 | +0.04(+0.12%) |
Dec 26, 2012 | 33.96 | 33.96 | 33.61 | 33.61 | 241,104 | -0.27(-0.79%) |
Dec 24, 2012 | 33.96 | 33.98 | 33.74 | 33.88 | 195,146 | -0.14(-0.41%) |
Dec 21, 2012 | 33.72 | 34.04 | 33.43 | 34.02 | 655,080 | -0.23(-0.68%) |
Dec 20, 2012 | 34.04 | 34.25 | 33.91 | 34.25 | 641,286 | +0.24(+0.72%) |
Dec 19, 2012 | 34.05 | 34.21 | 33.88 | 34.01 | 204,904 | +0.02(+0.06%) |
Dec 18, 2012 | 33.54 | 34.01 | 33.48 | 33.99 | 258,191 | +0.53(+1.58%) |
Dec 17, 2012 | 33.09 | 33.46 | 33.07 | 33.46 | 239,850 | +0.47(+1.42%) |
Dec 14, 2012 | 32.94 | 33.13 | 32.87 | 32.99 | 118,617 | -0.02(-0.06%) |
Dec 13, 2012 | 33.21 | 33.30 | 32.87 | 33.01 | 190,504 | -0.20(-0.62%) |
Dec 12, 2012 | 33.49 | 33.58 | 33.13 | 33.21 | 290,493 | -0.15(-0.45%) |
Dec 11, 2012 | 33.31 | 33.45 | 33.21 | 33.37 | 249,094 | +0.27(+0.82%) |
Dec 10, 2012 | 33.00 | 33.14 | 32.96 | 33.09 | 238,700 | +0.17(+0.51%) |
Dec 07, 2012 | 33.01 | 33.06 | 32.80 | 32.93 | 131,143 | +0.06(+0.18%) |
Dec 06, 2012 | 32.78 | 32.93 | 32.71 | 32.87 | 116,432 | +0.03(+0.09%) |
Dec 05, 2012 | 33.08 | 33.08 | 32.62 | 32.84 | 307,628 | -0.08(-0.24%) |
Dec 04, 2012 | 32.86 | 32.95 | 32.61 | 32.92 | 271,117 | +0.06(+0.18%) |
Nov 30, 2012 | 32.99 | 32.99 | 32.74 | 32.86 | 141,761 | -0.05(-0.16%) |
Nov 29, 2012 | 32.80 | 32.97 | 32.70 | 32.91 | 139,845 | +0.38(+1.15%) |
Nov 28, 2012 | 32.20 | 32.55 | 31.94 | 32.54 | 160,646 | +0.19(+0.59%) |
Nov 27, 2012 | 32.33 | 32.60 | 32.28 | 32.35 | 115,111 | +0.01(+0.03%) |
Nov 26, 2012 | 32.10 | 32.34 | 32.05 | 32.34 | 157,136 | +0.12(+0.38%) |
Nov 23, 2012 | 31.96 | 32.22 | 31.92 | 32.22 | 56,584 | +0.37(+1.15%) |
Nov 21, 2012 | 31.77 | 31.87 | 31.66 | 31.85 | 75,876 | +0.13(+0.41%) |
Nov 20, 2012 | 31.57 | 31.75 | 31.44 | 31.72 | 140,685 | +0.11(+0.34%) |
Nov 19, 2012 | 31.26 | 31.61 | 31.19 | 31.61 | 528,606 | +0.71(+2.28%) |
Nov 16, 2012 | 30.71 | 30.96 | 30.41 | 30.91 | 242,613 | +0.23(+0.75%) |
Nov 15, 2012 | 30.80 | 30.95 | 30.49 | 30.68 | 353,187 | -0.19(-0.61%) |
Nov 14, 2012 | 31.49 | 31.52 | 30.79 | 30.86 | 323,993 | -0.57(-1.82%) |
Nov 13, 2012 | 31.42 | 31.76 | 31.34 | 31.44 | 230,549 | -0.17(-0.53%) |
Nov 12, 2012 | 31.72 | 31.75 | 31.52 | 31.60 | 140,939 | -0.03(-0.08%) |
Nov 09, 2012 | 31.52 | 31.91 | 31.42 | 31.63 | 502,726 | +0.01(+0.04%) |
Nov 08, 2012 | 32.09 | 32.15 | 31.62 | 31.62 | 141,804 | -0.51(-1.58%) |
Nov 07, 2012 | 32.53 | 32.53 | 31.97 | 32.13 | 365,068 | -0.82(-2.48%) |
Nov 06, 2012 | 32.76 | 33.06 | 32.59 | 32.94 | 465,112 | +0.35(+1.09%) |
Nov 05, 2012 | 32.35 | 32.68 | 32.32 | 32.59 | 612,806 | +0.20(+0.62%) |
Nov 02, 2012 | 32.92 | 32.92 | 32.37 | 32.39 | 383,545 | -0.35(-1.07%) |
Nov 01, 2012 | 32.40 | 32.82 | 32.40 | 32.74 | 308,251 | +0.41(+1.28%) |
Oct 31, 2012 | 32.09 | 32.33 | 32.03 | 32.33 | 338,694 | +0.21(+0.66%) |
Oct 26, 2012 | 32.25 | 32.11 | 32.11 | 32.11 | 144,234 | -0.18(-0.55%) |
Oct 25, 2012 | 32.49 | 32.58 | 32.03 | 32.29 | 364,745 | +0.10(+0.32%) |
Oct 24, 2012 | 32.38 | 32.39 | 32.09 | 32.19 | 136,651 | -0.04(-0.13%) |
Oct 23, 2012 | 32.13 | 32.28 | 31.85 | 32.23 | 204,153 | -0.23(-0.71%) |
Oct 19, 2012 | 32.78 | 32.80 | 32.27 | 32.46 | 193,554 | -0.57(-1.72%) |
Oct 18, 2012 | 33.09 | 33.24 | 33.00 | 33.03 | 151,846 | -0.11(-0.33%) |
Oct 17, 2012 | 32.86 | 33.17 | 32.84 | 33.14 | 178,584 | +0.33(+1.02%) |
Oct 16, 2012 | 32.77 | 32.90 | 32.73 | 32.80 | 339,942 | +0.21(+0.65%) |
Oct 15, 2012 | 32.53 | 32.63 | 32.30 | 32.59 | 190,089 | +0.17(+0.53%) |
Oct 12, 2012 | 32.74 | 32.81 | 32.34 | 32.42 | 205,754 | -0.35(-1.06%) |
Oct 11, 2012 | 32.91 | 33.04 | 32.75 | 32.76 | 143,192 | +0.08(+0.24%) |
Oct 10, 2012 | 32.78 | 32.82 | 32.58 | 32.68 | 206,073 | -0.05(-0.15%) |
Oct 09, 2012 | 33.20 | 33.21 | 32.71 | 32.73 | 215,644 | -0.44(-1.32%) |
Oct 08, 2012 | 33.18 | 33.26 | 33.09 | 33.17 | 237,006 | -0.17(-0.51%) |
Oct 05, 2012 | 33.53 | 33.81 | 33.27 | 33.34 | 939,238 | +0.01(+0.03%) |
Oct 04, 2012 | 33.24 | 33.37 | 32.93 | 33.34 | 235,188 | +0.24(+0.72%) |
Oct 03, 2012 | 33.26 | 33.33 | 32.97 | 33.10 | 668,463 | -0.08(-0.23%) |
Oct 02, 2012 | 33.29 | 33.34 | 33.03 | 33.17 | 409,949 | +0.05(+0.14%) |