Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.97 | 31.86 | 30.87 | 31.79 | 46,049 | +0.91(+2.95%) |
Dec 28, 2012 | 31.40 | 31.40 | 30.86 | 30.88 | 84,657 | -0.65(-2.06%) |
Dec 27, 2012 | 31.20 | 31.68 | 30.75 | 31.53 | 139,516 | +0.42(+1.35%) |
Dec 26, 2012 | 31.25 | 31.44 | 30.86 | 31.11 | 71,107 | -0.14(-0.45%) |
Dec 24, 2012 | 31.61 | 31.61 | 30.14 | 31.25 | 52,941 | -0.25(-0.79%) |
Dec 21, 2012 | 31.04 | 31.51 | 30.61 | 31.50 | 325,901 | +0.05(+0.16%) |
Dec 20, 2012 | 30.67 | 31.53 | 30.55 | 31.45 | 119,196 | +0.80(+2.61%) |
Dec 19, 2012 | 30.10 | 30.83 | 29.96 | 30.65 | 243,799 | +0.48(+1.59%) |
Dec 18, 2012 | 29.95 | 30.25 | 29.48 | 30.17 | 410,051 | +0.23(+0.77%) |
Dec 17, 2012 | 29.55 | 29.96 | 29.43 | 29.94 | 61,009 | +0.48(+1.63%) |
Dec 14, 2012 | 29.31 | 29.88 | 29.21 | 29.46 | 56,676 | -0.01(-0.03%) |
Dec 13, 2012 | 29.62 | 29.89 | 29.12 | 29.47 | 28,513 | -0.03(-0.10%) |
Dec 12, 2012 | 30.00 | 30.02 | 29.31 | 29.50 | 70,126 | -0.49(-1.63%) |
Dec 11, 2012 | 29.88 | 30.05 | 29.72 | 29.99 | 99,135 | +0.18(+0.60%) |
Dec 10, 2012 | 29.86 | 29.96 | 29.58 | 29.81 | 82,945 | +0.01(+0.03%) |
Dec 07, 2012 | 30.00 | 30.00 | 29.41 | 29.80 | 57,507 | -0.06(-0.20%) |
Dec 06, 2012 | 29.89 | 30.06 | 29.75 | 29.86 | 45,022 | -0.08(-0.27%) |
Dec 05, 2012 | 29.92 | 30.06 | 29.41 | 29.94 | 49,549 | +0.08(+0.27%) |
Dec 04, 2012 | 29.67 | 30.05 | 29.44 | 29.86 | 51,387 | +0.31(+1.05%) |
Nov 30, 2012 | 30.20 | 30.35 | 29.52 | 29.55 | 105,325 | -0.52(-1.73%) |
Nov 29, 2012 | 30.17 | 30.25 | 29.71 | 30.07 | 59,538 | +0.25(+0.84%) |
Nov 28, 2012 | 29.47 | 29.95 | 29.15 | 29.82 | 55,296 | +0.10(+0.34%) |
Nov 27, 2012 | 29.55 | 30.43 | 29.55 | 29.72 | 67,079 | +0.10(+0.34%) |
Nov 26, 2012 | 29.55 | 29.99 | 29.35 | 29.62 | 58,028 | -0.03(-0.10%) |
Nov 23, 2012 | 29.28 | 29.65 | 29.09 | 29.65 | 23,397 | +0.54(+1.86%) |
Nov 21, 2012 | 29.24 | 29.31 | 28.83 | 29.11 | 41,140 | -0.01(-0.03%) |
Nov 20, 2012 | 28.74 | 29.16 | 28.66 | 29.12 | 51,266 | +0.17(+0.59%) |
Nov 19, 2012 | 28.34 | 28.95 | 28.23 | 28.95 | 117,686 | +0.97(+3.47%) |
Nov 16, 2012 | 27.66 | 28.16 | 27.06 | 27.98 | 303,288 | +0.24(+0.87%) |
Nov 15, 2012 | 28.17 | 28.51 | 27.61 | 27.74 | 162,826 | -0.39(-1.39%) |
Nov 14, 2012 | 28.77 | 28.77 | 28.01 | 28.13 | 94,727 | -0.50(-1.74%) |
Nov 13, 2012 | 28.62 | 29.03 | 28.59 | 28.63 | 67,524 | -0.11(-0.39%) |
Nov 12, 2012 | 29.26 | 29.26 | 28.60 | 28.74 | 107,954 | -0.33(-1.14%) |
Nov 09, 2012 | 28.66 | 29.43 | 28.59 | 29.07 | 68,810 | +0.16(+0.55%) |
Nov 08, 2012 | 29.42 | 29.61 | 28.84 | 28.91 | 49,178 | -0.66(-2.23%) |
Nov 07, 2012 | 29.63 | 29.92 | 29.22 | 29.57 | 130,746 | -0.50(-1.66%) |
Nov 06, 2012 | 29.25 | 30.21 | 29.25 | 30.07 | 105,279 | +0.71(+2.42%) |
Nov 05, 2012 | 29.09 | 29.54 | 28.92 | 29.36 | 102,929 | +0.24(+0.82%) |
Nov 02, 2012 | 29.81 | 29.81 | 28.94 | 29.12 | 137,705 | -0.61(-2.05%) |
Nov 01, 2012 | 29.36 | 29.97 | 29.32 | 29.73 | 111,323 | +0.48(+1.64%) |
Oct 31, 2012 | 28.40 | 29.31 | 28.40 | 29.25 | 109,475 | +0.76(+2.67%) |
Oct 26, 2012 | 28.26 | 28.49 | 28.49 | 28.49 | 231,300 | +0.07(+0.25%) |
Oct 25, 2012 | 28.43 | 28.52 | 28.13 | 28.42 | 99,315 | +0.30(+1.07%) |
Oct 24, 2012 | 28.25 | 28.44 | 27.92 | 28.12 | 135,353 | -0.08(-0.28%) |
Oct 23, 2012 | 28.12 | 28.32 | 27.44 | 28.20 | 210,230 | -0.20(-0.70%) |
Oct 19, 2012 | 28.78 | 28.95 | 28.32 | 28.40 | 139,336 | -0.61(-2.10%) |
Oct 18, 2012 | 29.43 | 29.43 | 28.93 | 29.01 | 120,406 | -0.42(-1.43%) |
Oct 17, 2012 | 29.29 | 29.55 | 29.23 | 29.43 | 99,771 | +0.17(+0.58%) |
Oct 16, 2012 | 29.28 | 29.46 | 29.13 | 29.26 | 64,709 | +0.23(+0.79%) |
Oct 15, 2012 | 28.99 | 29.08 | 28.59 | 29.03 | 68,002 | +0.16(+0.55%) |
Oct 12, 2012 | 29.06 | 29.06 | 28.52 | 28.87 | 52,329 | -0.13(-0.45%) |
Oct 11, 2012 | 29.23 | 29.29 | 28.92 | 29.00 | 60,441 | -0.01(-0.03%) |
Oct 10, 2012 | 29.13 | 29.13 | 28.40 | 29.01 | 83,156 | -0.06(-0.21%) |
Oct 09, 2012 | 30.95 | 30.95 | 28.89 | 29.07 | 253,902 | -2.16(-6.92%) |
Oct 08, 2012 | 31.45 | 31.75 | 31.17 | 31.23 | 90,251 | -0.41(-1.30%) |
Oct 05, 2012 | 31.99 | 32.16 | 31.49 | 31.64 | 75,248 | -0.25(-0.78%) |
Oct 04, 2012 | 32.27 | 32.27 | 31.73 | 31.89 | 84,581 | -0.22(-0.69%) |
Oct 03, 2012 | 32.30 | 32.32 | 31.96 | 32.11 | 82,742 | -0.09(-0.28%) |
Oct 02, 2012 | 32.26 | 32.29 | 32.07 | 32.20 | 103,097 | +0.11(+0.34%) |