Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.33 | 34.93 | 34.22 | 34.86 | 826,146 | +0.44(+1.27%) |
Dec 28, 2012 | 34.41 | 34.77 | 34.39 | 34.43 | 647,782 | -0.21(-0.62%) |
Dec 27, 2012 | 34.33 | 34.79 | 34.16 | 34.64 | 810,163 | +0.32(+0.92%) |
Dec 26, 2012 | 34.77 | 34.88 | 34.31 | 34.33 | 646,687 | -0.45(-1.28%) |
Dec 24, 2012 | 34.54 | 34.82 | 34.43 | 34.77 | 270,710 | +0.10(+0.29%) |
Dec 21, 2012 | 34.29 | 34.82 | 34.28 | 34.67 | 1,549,203 | -0.29(-0.82%) |
Dec 20, 2012 | 34.93 | 35.03 | 34.63 | 34.96 | 911,190 | +0.10(+0.29%) |
Dec 19, 2012 | 35.12 | 35.28 | 34.79 | 34.85 | 1,646,757 | -0.18(-0.50%) |
Dec 18, 2012 | 34.86 | 35.20 | 34.77 | 35.03 | 1,193,317 | +0.27(+0.77%) |
Dec 17, 2012 | 34.55 | 34.78 | 34.30 | 34.76 | 1,013,246 | +0.11(+0.32%) |
Dec 14, 2012 | 34.71 | 34.81 | 34.52 | 34.65 | 965,449 | -0.14(-0.40%) |
Dec 13, 2012 | 35.04 | 35.22 | 34.75 | 34.79 | 1,053,896 | -0.26(-0.74%) |
Dec 12, 2012 | 35.01 | 35.28 | 34.92 | 35.05 | 984,838 | +0.21(+0.61%) |
Dec 11, 2012 | 35.48 | 35.48 | 34.84 | 34.84 | 1,351,760 | -0.46(-1.31%) |
Dec 10, 2012 | 35.14 | 35.37 | 34.97 | 35.30 | 1,094,024 | +0.27(+0.77%) |
Dec 07, 2012 | 34.93 | 35.03 | 34.46 | 35.03 | 792,436 | +0.18(+0.51%) |
Dec 06, 2012 | 35.04 | 35.06 | 34.72 | 34.85 | 1,093,850 | -0.16(-0.45%) |
Dec 05, 2012 | 34.69 | 35.14 | 34.46 | 35.01 | 1,046,917 | +0.45(+1.29%) |
Dec 04, 2012 | 34.55 | 34.78 | 34.29 | 34.57 | 835,417 | -0.04(-0.11%) |
Nov 30, 2012 | 34.51 | 34.65 | 34.25 | 34.60 | 1,121,771 | +0.17(+0.48%) |
Nov 29, 2012 | 34.53 | 34.55 | 34.04 | 34.44 | 828,382 | +0.09(+0.27%) |
Nov 28, 2012 | 33.74 | 34.34 | 33.70 | 34.34 | 781,155 | +0.37(+1.09%) |
Nov 27, 2012 | 34.40 | 34.47 | 33.95 | 33.97 | 999,954 | -0.56(-1.61%) |
Nov 26, 2012 | 34.20 | 34.67 | 33.97 | 34.53 | 870,066 | -0.01(-0.03%) |
Nov 23, 2012 | 34.26 | 34.66 | 34.15 | 34.54 | 384,878 | +0.49(+1.44%) |
Nov 21, 2012 | 34.10 | 34.21 | 33.88 | 34.05 | 589,700 | -0.02(-0.05%) |
Nov 20, 2012 | 33.63 | 34.11 | 33.28 | 34.07 | 1,326,875 | +0.41(+1.21%) |
Nov 19, 2012 | 32.99 | 33.67 | 32.83 | 33.66 | 1,109,817 | +0.98(+3.01%) |
Nov 16, 2012 | 32.46 | 32.73 | 32.13 | 32.68 | 945,113 | +0.21(+0.66%) |
Nov 15, 2012 | 32.86 | 33.13 | 32.31 | 32.46 | 1,077,382 | -0.53(-1.60%) |
Nov 14, 2012 | 33.40 | 33.66 | 32.83 | 32.99 | 1,429,790 | -0.39(-1.17%) |
Nov 13, 2012 | 33.20 | 33.65 | 33.15 | 33.38 | 625,532 | -0.05(-0.14%) |
Nov 12, 2012 | 33.50 | 33.62 | 33.39 | 33.43 | 375,392 | +0.02(+0.06%) |
Nov 09, 2012 | 33.19 | 33.64 | 33.19 | 33.41 | 936,945 | +0.03(+0.08%) |
Nov 08, 2012 | 33.43 | 33.70 | 33.37 | 33.38 | 1,421,243 | -0.08(-0.25%) |
Nov 07, 2012 | 33.32 | 33.78 | 33.07 | 33.46 | 1,164,922 | -0.45(-1.31%) |
Nov 06, 2012 | 34.02 | 34.15 | 33.83 | 33.91 | 1,209,200 | -0.07(-0.22%) |
Nov 05, 2012 | 33.93 | 34.06 | 33.65 | 33.98 | 1,252,162 | +0.06(+0.16%) |
Nov 02, 2012 | 34.59 | 34.59 | 33.86 | 33.93 | 1,241,025 | -0.47(-1.37%) |
Nov 01, 2012 | 32.95 | 34.61 | 32.85 | 34.40 | 2,058,256 | +1.45(+4.39%) |
Oct 31, 2012 | 33.14 | 33.37 | 32.62 | 32.95 | 1,388,377 | -0.25(-0.75%) |
Oct 26, 2012 | 32.95 | 33.20 | 33.20 | 33.20 | 1,131,851 | +0.30(+0.90%) |
Oct 25, 2012 | 32.80 | 33.05 | 32.69 | 32.91 | 1,007,387 | +0.19(+0.60%) |
Oct 24, 2012 | 32.30 | 32.76 | 32.21 | 32.71 | 1,487,315 | +0.60(+1.88%) |
Oct 23, 2012 | 31.18 | 32.17 | 30.28 | 32.11 | 1,729,779 | +0.56(+1.76%) |
Oct 19, 2012 | 32.65 | 32.68 | 31.48 | 31.55 | 1,748,755 | -1.23(-3.76%) |
Oct 18, 2012 | 32.88 | 32.95 | 32.56 | 32.79 | 1,630,235 | -0.17(-0.51%) |
Oct 17, 2012 | 32.85 | 33.07 | 32.76 | 32.95 | 931,183 | +0.10(+0.31%) |
Oct 16, 2012 | 32.43 | 32.89 | 32.38 | 32.85 | 852,160 | +0.57(+1.78%) |
Oct 15, 2012 | 31.72 | 32.31 | 31.60 | 32.28 | 727,181 | +0.66(+2.08%) |
Oct 12, 2012 | 31.93 | 31.97 | 31.49 | 31.62 | 1,010,052 | -0.44(-1.36%) |
Oct 11, 2012 | 32.43 | 32.47 | 31.94 | 32.05 | 822,021 | -0.05(-0.14%) |
Oct 10, 2012 | 32.22 | 32.26 | 31.92 | 32.10 | 875,709 | -0.18(-0.55%) |
Oct 09, 2012 | 32.57 | 32.62 | 32.02 | 32.28 | 1,039,957 | -0.34(-1.05%) |
Oct 08, 2012 | 32.42 | 32.69 | 32.26 | 32.62 | 1,074,440 | +0.09(+0.28%) |
Oct 05, 2012 | 33.08 | 33.22 | 32.44 | 32.53 | 1,931,279 | -0.40(-1.21%) |
Oct 04, 2012 | 31.52 | 32.94 | 31.31 | 32.93 | 2,565,094 | +1.42(+4.50%) |
Oct 03, 2012 | 32.11 | 32.17 | 31.28 | 31.51 | 1,959,187 | -0.54(-1.68%) |
Oct 02, 2012 | 32.26 | 32.31 | 31.64 | 32.05 | 1,443,140 | -0.15(-0.46%) |