Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 33.55 | 34.23 | 33.48 | 34.19 | 434,373 | +0.65(+1.94%) |
Dec 28, 2012 | 33.65 | 33.88 | 33.53 | 33.54 | 291,826 | -0.27(-0.81%) |
Dec 27, 2012 | 33.84 | 33.85 | 33.38 | 33.82 | 954,571 | +0.04(+0.13%) |
Dec 26, 2012 | 34.13 | 34.13 | 33.77 | 33.77 | 239,941 | -0.27(-0.79%) |
Dec 24, 2012 | 34.12 | 34.14 | 33.91 | 34.04 | 194,204 | -0.14(-0.41%) |
Dec 21, 2012 | 33.88 | 34.20 | 33.60 | 34.18 | 651,919 | -0.23(-0.68%) |
Dec 20, 2012 | 34.20 | 34.42 | 34.08 | 34.42 | 638,192 | +0.25(+0.72%) |
Dec 19, 2012 | 34.21 | 34.38 | 34.04 | 34.17 | 203,915 | +0.02(+0.06%) |
Dec 18, 2012 | 33.71 | 34.17 | 33.64 | 34.15 | 256,945 | +0.53(+1.58%) |
Dec 17, 2012 | 33.25 | 33.62 | 33.23 | 33.62 | 238,693 | +0.47(+1.42%) |
Dec 14, 2012 | 33.10 | 33.29 | 33.03 | 33.15 | 118,044 | -0.02(-0.06%) |
Dec 13, 2012 | 33.37 | 33.46 | 33.03 | 33.17 | 189,584 | -0.21(-0.62%) |
Dec 12, 2012 | 33.65 | 33.74 | 33.29 | 33.38 | 289,091 | -0.15(-0.45%) |
Dec 11, 2012 | 33.48 | 33.61 | 33.37 | 33.53 | 247,892 | +0.27(+0.82%) |
Dec 10, 2012 | 33.16 | 33.30 | 33.12 | 33.25 | 237,548 | +0.17(+0.51%) |
Dec 07, 2012 | 33.17 | 33.22 | 32.96 | 33.09 | 130,510 | +0.06(+0.18%) |
Dec 06, 2012 | 32.94 | 33.09 | 32.87 | 33.03 | 115,870 | +0.03(+0.09%) |
Dec 05, 2012 | 33.24 | 33.24 | 32.78 | 33.00 | 306,144 | -0.08(-0.24%) |
Dec 04, 2012 | 33.02 | 33.11 | 32.77 | 33.08 | 269,809 | +0.06(+0.18%) |
Nov 30, 2012 | 33.15 | 33.15 | 32.90 | 33.02 | 141,077 | -0.05(-0.16%) |
Nov 29, 2012 | 32.96 | 33.13 | 32.86 | 33.07 | 139,170 | +0.38(+1.15%) |
Nov 28, 2012 | 32.36 | 32.71 | 32.09 | 32.70 | 159,871 | +0.19(+0.59%) |
Nov 27, 2012 | 32.48 | 32.76 | 32.44 | 32.50 | 114,556 | +0.01(+0.03%) |
Nov 26, 2012 | 32.26 | 32.50 | 32.21 | 32.50 | 156,378 | +0.12(+0.38%) |
Nov 23, 2012 | 32.12 | 32.37 | 32.08 | 32.37 | 56,311 | +0.37(+1.15%) |
Nov 21, 2012 | 31.92 | 32.03 | 31.82 | 32.00 | 75,510 | +0.13(+0.41%) |
Nov 20, 2012 | 31.73 | 31.91 | 31.59 | 31.87 | 140,007 | +0.11(+0.34%) |
Nov 19, 2012 | 31.41 | 31.77 | 31.35 | 31.77 | 526,055 | +0.71(+2.28%) |
Nov 16, 2012 | 30.86 | 31.11 | 30.56 | 31.06 | 241,442 | +0.23(+0.75%) |
Nov 15, 2012 | 30.95 | 31.10 | 30.64 | 30.83 | 351,482 | -0.19(-0.61%) |
Nov 14, 2012 | 31.64 | 31.68 | 30.94 | 31.01 | 322,429 | -0.57(-1.82%) |
Nov 13, 2012 | 31.57 | 31.91 | 31.49 | 31.59 | 229,437 | -0.17(-0.53%) |
Nov 12, 2012 | 31.88 | 31.90 | 31.67 | 31.76 | 140,259 | -0.03(-0.08%) |
Nov 09, 2012 | 31.67 | 32.06 | 31.58 | 31.78 | 500,300 | +0.01(+0.04%) |
Nov 08, 2012 | 32.25 | 32.31 | 31.77 | 31.77 | 141,120 | -0.51(-1.58%) |
Nov 07, 2012 | 32.69 | 32.69 | 32.13 | 32.28 | 363,306 | -0.82(-2.48%) |
Nov 06, 2012 | 32.92 | 33.22 | 32.75 | 33.10 | 462,867 | +0.36(+1.09%) |
Nov 05, 2012 | 32.51 | 32.83 | 32.48 | 32.75 | 609,849 | +0.20(+0.62%) |
Nov 02, 2012 | 33.08 | 33.08 | 32.52 | 32.55 | 381,694 | -0.35(-1.07%) |
Nov 01, 2012 | 32.56 | 32.98 | 32.56 | 32.90 | 306,764 | +0.42(+1.28%) |
Oct 31, 2012 | 32.24 | 32.48 | 32.18 | 32.48 | 337,059 | +0.21(+0.66%) |
Oct 26, 2012 | 32.41 | 32.27 | 32.27 | 32.27 | 143,538 | -0.18(-0.55%) |
Oct 25, 2012 | 32.65 | 32.73 | 32.19 | 32.45 | 362,984 | +0.10(+0.32%) |
Oct 24, 2012 | 32.54 | 32.55 | 32.25 | 32.34 | 135,991 | -0.04(-0.13%) |
Oct 23, 2012 | 32.29 | 32.44 | 32.00 | 32.39 | 203,168 | -0.23(-0.71%) |
Oct 19, 2012 | 32.94 | 32.96 | 32.42 | 32.62 | 192,620 | -0.57(-1.72%) |
Oct 18, 2012 | 33.25 | 33.40 | 33.16 | 33.19 | 151,113 | -0.11(-0.33%) |
Oct 17, 2012 | 33.02 | 33.33 | 32.99 | 33.30 | 177,722 | +0.34(+1.02%) |
Oct 16, 2012 | 32.93 | 33.06 | 32.89 | 32.96 | 338,302 | +0.21(+0.65%) |
Oct 15, 2012 | 32.68 | 32.78 | 32.45 | 32.75 | 189,172 | +0.17(+0.53%) |
Oct 12, 2012 | 32.90 | 32.97 | 32.49 | 32.57 | 204,761 | -0.35(-1.06%) |
Oct 11, 2012 | 33.07 | 33.20 | 32.91 | 32.92 | 142,501 | +0.08(+0.24%) |
Oct 10, 2012 | 32.94 | 32.98 | 32.74 | 32.84 | 205,078 | -0.05(-0.15%) |
Oct 09, 2012 | 33.36 | 33.37 | 32.87 | 32.89 | 214,604 | -0.44(-1.32%) |
Oct 08, 2012 | 33.34 | 33.43 | 33.25 | 33.33 | 235,862 | -0.17(-0.51%) |
Oct 05, 2012 | 33.69 | 33.97 | 33.43 | 33.51 | 934,705 | +0.01(+0.03%) |
Oct 04, 2012 | 33.40 | 33.54 | 33.09 | 33.50 | 234,053 | +0.24(+0.72%) |
Oct 03, 2012 | 33.42 | 33.49 | 33.13 | 33.26 | 665,237 | -0.08(-0.23%) |
Oct 02, 2012 | 33.46 | 33.50 | 33.19 | 33.33 | 407,970 | +0.05(+0.14%) |