Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.65 | 32.24 | 30.65 | 32.03 | 349,446 | +1.42(+4.64%) |
Dec 28, 2012 | 30.53 | 30.94 | 30.45 | 30.61 | 117,762 | -0.17(-0.55%) |
Dec 27, 2012 | 31.05 | 31.05 | 30.02 | 30.78 | 142,574 | -0.13(-0.42%) |
Dec 26, 2012 | 31.15 | 31.15 | 30.64 | 30.91 | 214,621 | -0.13(-0.42%) |
Dec 24, 2012 | 31.20 | 31.31 | 31.00 | 31.04 | 47,304 | -0.07(-0.23%) |
Dec 21, 2012 | 31.00 | 31.34 | 30.78 | 31.11 | 480,239 | -0.28(-0.89%) |
Dec 20, 2012 | 31.32 | 31.40 | 30.87 | 31.39 | 204,500 | +0.16(+0.51%) |
Dec 19, 2012 | 31.08 | 31.76 | 30.96 | 31.23 | 130,413 | +0.20(+0.64%) |
Dec 18, 2012 | 30.65 | 31.36 | 30.57 | 31.03 | 255,573 | +0.31(+1.01%) |
Dec 17, 2012 | 29.28 | 30.75 | 29.11 | 30.72 | 256,431 | +1.51(+5.17%) |
Dec 14, 2012 | 29.40 | 29.82 | 28.84 | 29.21 | 323,382 | -0.35(-1.18%) |
Dec 13, 2012 | 30.25 | 30.63 | 29.40 | 29.56 | 150,360 | -0.72(-2.38%) |
Dec 12, 2012 | 31.00 | 31.19 | 30.10 | 30.28 | 220,883 | -0.48(-1.56%) |
Dec 11, 2012 | 30.88 | 30.95 | 30.44 | 30.76 | 185,700 | +0.23(+0.75%) |
Dec 10, 2012 | 30.68 | 30.91 | 30.28 | 30.53 | 291,615 | -0.14(-0.46%) |
Dec 07, 2012 | 31.63 | 31.69 | 30.53 | 30.67 | 228,991 | -0.75(-2.39%) |
Dec 06, 2012 | 31.38 | 31.84 | 30.92 | 31.42 | 213,167 | +0.12(+0.38%) |
Dec 05, 2012 | 31.71 | 31.75 | 31.04 | 31.30 | 283,088 | -0.20(-0.63%) |
Dec 04, 2012 | 30.69 | 31.56 | 30.48 | 31.50 | 310,712 | +1.31(+4.34%) |
Nov 30, 2012 | 30.29 | 30.58 | 29.73 | 30.19 | 320,831 | +0.03(+0.10%) |
Nov 29, 2012 | 30.00 | 30.25 | 29.82 | 30.16 | 363,855 | +0.17(+0.57%) |
Nov 28, 2012 | 29.71 | 30.05 | 29.19 | 29.99 | 349,888 | +0.13(+0.44%) |
Nov 27, 2012 | 29.87 | 30.30 | 29.68 | 29.86 | 446,268 | +0.03(+0.10%) |
Nov 26, 2012 | 30.67 | 30.73 | 29.24 | 29.83 | 257,188 | -0.93(-3.02%) |
Nov 23, 2012 | 30.01 | 30.76 | 29.88 | 30.76 | 114,217 | +0.76(+2.53%) |
Nov 21, 2012 | 29.65 | 30.09 | 29.47 | 30.00 | 205,969 | +0.43(+1.45%) |
Nov 20, 2012 | 29.02 | 29.60 | 28.93 | 29.57 | 155,489 | +0.40(+1.37%) |
Nov 19, 2012 | 28.80 | 29.61 | 28.75 | 29.17 | 280,438 | +0.69(+2.42%) |
Nov 16, 2012 | 28.35 | 28.70 | 28.17 | 28.48 | 155,720 | +0.05(+0.18%) |
Nov 15, 2012 | 27.70 | 28.55 | 27.60 | 28.43 | 224,554 | +0.60(+2.16%) |
Nov 14, 2012 | 29.33 | 29.37 | 27.61 | 27.83 | 440,060 | -1.39(-4.76%) |
Nov 13, 2012 | 28.94 | 29.68 | 28.94 | 29.22 | 229,448 | -0.01(-0.03%) |
Nov 12, 2012 | 29.45 | 29.76 | 29.18 | 29.23 | 166,912 | -0.08(-0.27%) |
Nov 09, 2012 | 29.29 | 29.79 | 28.58 | 29.31 | 237,055 | -0.18(-0.61%) |
Nov 08, 2012 | 30.43 | 30.74 | 29.35 | 29.49 | 164,110 | -0.97(-3.18%) |
Nov 07, 2012 | 31.03 | 31.50 | 30.43 | 30.46 | 272,389 | -0.98(-3.12%) |
Nov 06, 2012 | 31.69 | 31.80 | 31.28 | 31.44 | 219,567 | +0.17(+0.54%) |
Nov 05, 2012 | 31.05 | 31.42 | 30.88 | 31.27 | 271,348 | +0.27(+0.87%) |
Nov 02, 2012 | 32.58 | 32.64 | 30.99 | 31.00 | 427,578 | -1.35(-4.17%) |
Nov 01, 2012 | 31.94 | 32.77 | 31.51 | 32.35 | 414,480 | +0.63(+1.99%) |
Oct 31, 2012 | 30.47 | 31.98 | 30.41 | 31.72 | 295,472 | +1.17(+3.83%) |
Oct 26, 2012 | 30.42 | 30.55 | 30.55 | 30.55 | 190,300 | +0.21(+0.69%) |
Oct 25, 2012 | 31.52 | 31.65 | 29.62 | 30.34 | 305,099 | -0.90(-2.88%) |
Oct 24, 2012 | 31.02 | 31.64 | 30.79 | 31.24 | 291,189 | +0.35(+1.13%) |
Oct 23, 2012 | 30.00 | 31.09 | 29.07 | 30.89 | 578,172 | +0.55(+1.81%) |
Oct 19, 2012 | 31.00 | 31.15 | 30.20 | 30.34 | 236,801 | -0.68(-2.19%) |
Oct 18, 2012 | 30.52 | 31.10 | 30.29 | 31.02 | 204,090 | +0.52(+1.70%) |
Oct 17, 2012 | 30.15 | 30.52 | 29.72 | 30.50 | 131,769 | +0.50(+1.67%) |
Oct 16, 2012 | 30.00 | 30.16 | 29.90 | 30.00 | 148,807 | +0.17(+0.57%) |
Oct 15, 2012 | 29.51 | 29.90 | 28.79 | 29.83 | 250,624 | +0.22(+0.74%) |
Oct 12, 2012 | 29.68 | 30.06 | 29.39 | 29.61 | 120,254 | +0.00(+0.00%) |
Oct 11, 2012 | 30.26 | 30.29 | 29.53 | 29.61 | 171,622 | -0.36(-1.20%) |
Oct 10, 2012 | 30.48 | 30.48 | 29.70 | 29.97 | 188,328 | -0.52(-1.71%) |
Oct 09, 2012 | 31.18 | 31.25 | 30.32 | 30.49 | 244,069 | -0.57(-1.84%) |
Oct 08, 2012 | 29.63 | 31.33 | 29.54 | 31.06 | 395,962 | +1.29(+4.33%) |
Oct 05, 2012 | 29.35 | 30.08 | 29.35 | 29.77 | 174,759 | +0.66(+2.27%) |
Oct 04, 2012 | 28.77 | 29.30 | 28.53 | 29.11 | 559,422 | +0.53(+1.85%) |
Oct 03, 2012 | 28.27 | 29.12 | 28.21 | 28.58 | 392,666 | +0.43(+1.53%) |
Oct 02, 2012 | 28.26 | 28.26 | 27.66 | 28.15 | 256,727 | +0.05(+0.18%) |