Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.49 | 31.74 | 31.40 | 31.74 | 751,881 | +0.19(+0.59%) |
Dec 28, 2012 | 31.56 | 31.76 | 31.43 | 31.56 | 553,839 | -0.11(-0.35%) |
Dec 27, 2012 | 31.75 | 31.89 | 31.35 | 31.67 | 1,285,168 | -0.05(-0.15%) |
Dec 26, 2012 | 31.93 | 31.95 | 31.56 | 31.71 | 788,056 | -0.21(-0.65%) |
Dec 24, 2012 | 31.89 | 32.43 | 31.79 | 31.92 | 447,654 | -0.07(-0.22%) |
Dec 21, 2012 | 31.81 | 32.09 | 31.57 | 31.99 | 2,759,965 | +0.08(+0.26%) |
Dec 20, 2012 | 31.34 | 31.91 | 31.28 | 31.91 | 1,276,940 | +0.61(+1.96%) |
Dec 19, 2012 | 31.33 | 31.52 | 31.29 | 31.29 | 1,096,652 | -0.01(-0.04%) |
Dec 18, 2012 | 31.23 | 31.54 | 31.18 | 31.31 | 948,512 | +0.00(+0.00%) |
Dec 17, 2012 | 31.01 | 31.34 | 30.96 | 31.31 | 1,012,053 | +0.32(+1.02%) |
Dec 14, 2012 | 30.98 | 31.13 | 30.65 | 30.99 | 635,772 | +0.22(+0.72%) |
Dec 13, 2012 | 31.01 | 31.07 | 30.57 | 30.77 | 764,254 | -0.28(-0.89%) |
Dec 12, 2012 | 30.93 | 31.14 | 30.78 | 31.05 | 726,353 | +0.06(+0.20%) |
Dec 11, 2012 | 31.12 | 31.23 | 30.94 | 30.98 | 1,038,571 | -0.08(-0.24%) |
Dec 10, 2012 | 30.99 | 31.16 | 30.84 | 31.06 | 607,690 | +0.14(+0.47%) |
Dec 07, 2012 | 30.84 | 30.96 | 30.70 | 30.92 | 842,510 | +0.21(+0.69%) |
Dec 06, 2012 | 30.17 | 30.76 | 30.16 | 30.70 | 1,273,447 | +0.57(+1.90%) |
Dec 05, 2012 | 30.50 | 30.79 | 29.97 | 30.13 | 1,288,201 | -0.30(-0.99%) |
Dec 04, 2012 | 30.19 | 30.64 | 30.17 | 30.43 | 954,329 | +0.30(+0.98%) |
Nov 30, 2012 | 30.09 | 30.34 | 30.06 | 30.14 | 4,756,311 | +0.10(+0.32%) |
Nov 29, 2012 | 30.20 | 30.46 | 29.90 | 30.04 | 3,238,942 | -0.10(-0.32%) |
Nov 28, 2012 | 30.46 | 30.46 | 29.99 | 30.14 | 2,144,140 | -0.25(-0.82%) |
Nov 27, 2012 | 30.39 | 30.60 | 30.07 | 30.39 | 2,198,660 | -0.17(-0.54%) |
Nov 26, 2012 | 30.56 | 30.96 | 30.27 | 30.55 | 1,004,149 | -0.10(-0.34%) |
Nov 23, 2012 | 30.65 | 30.76 | 30.43 | 30.65 | 369,492 | +0.14(+0.45%) |
Nov 21, 2012 | 30.74 | 30.86 | 30.41 | 30.52 | 570,658 | -0.23(-0.74%) |
Nov 20, 2012 | 30.59 | 30.74 | 30.38 | 30.74 | 653,238 | +0.14(+0.45%) |
Nov 19, 2012 | 30.50 | 30.66 | 30.23 | 30.61 | 984,462 | +0.32(+1.07%) |
Nov 16, 2012 | 29.93 | 30.30 | 29.82 | 30.28 | 950,492 | +0.51(+1.71%) |
Nov 15, 2012 | 30.10 | 30.21 | 29.56 | 29.77 | 1,441,724 | -0.36(-1.19%) |
Nov 14, 2012 | 30.81 | 30.81 | 30.01 | 30.13 | 885,039 | -0.58(-1.90%) |
Nov 13, 2012 | 30.58 | 30.94 | 30.23 | 30.72 | 695,792 | +0.01(+0.02%) |
Nov 12, 2012 | 30.83 | 30.85 | 30.61 | 30.71 | 552,830 | -0.09(-0.29%) |
Nov 09, 2012 | 30.84 | 31.04 | 30.56 | 30.80 | 891,962 | -0.16(-0.51%) |
Nov 08, 2012 | 31.28 | 31.28 | 30.86 | 30.96 | 1,458,810 | -0.26(-0.82%) |
Nov 07, 2012 | 31.35 | 31.52 | 31.12 | 31.21 | 1,043,130 | -0.26(-0.82%) |
Nov 06, 2012 | 31.69 | 31.79 | 31.37 | 31.47 | 1,677,848 | -0.18(-0.58%) |
Nov 05, 2012 | 31.92 | 31.92 | 31.54 | 31.66 | 1,189,944 | -0.25(-0.79%) |
Nov 02, 2012 | 31.68 | 31.93 | 31.54 | 31.91 | 3,154,266 | +0.38(+1.19%) |
Nov 01, 2012 | 31.02 | 31.64 | 30.77 | 31.53 | 2,724,720 | +0.59(+1.90%) |
Oct 31, 2012 | 30.63 | 31.00 | 30.41 | 30.95 | 2,166,930 | +0.20(+0.67%) |
Oct 26, 2012 | 30.28 | 30.74 | 30.74 | 30.74 | 12,662,857 | +0.52(+1.72%) |
Oct 25, 2012 | 30.22 | 30.56 | 29.73 | 30.22 | 2,367,135 | -0.18(-0.61%) |
Oct 24, 2012 | 30.26 | 31.89 | 30.09 | 30.41 | 1,568,079 | +0.57(+1.92%) |
Oct 23, 2012 | 29.98 | 30.05 | 29.57 | 29.83 | 1,312,993 | -0.35(-1.15%) |
Oct 19, 2012 | 30.11 | 30.35 | 29.93 | 30.18 | 839,147 | +0.07(+0.23%) |
Oct 18, 2012 | 29.72 | 30.16 | 29.66 | 30.11 | 817,663 | +0.43(+1.45%) |
Oct 17, 2012 | 29.66 | 29.83 | 29.57 | 29.68 | 758,692 | -0.08(-0.25%) |
Oct 16, 2012 | 29.71 | 29.83 | 29.60 | 29.76 | 1,009,139 | +0.06(+0.21%) |
Oct 15, 2012 | 29.52 | 29.70 | 29.31 | 29.70 | 1,020,038 | +0.18(+0.60%) |
Oct 12, 2012 | 29.29 | 29.63 | 29.25 | 29.52 | 1,130,411 | +0.27(+0.91%) |
Oct 11, 2012 | 29.64 | 29.70 | 29.25 | 29.25 | 1,272,941 | +0.01(+0.05%) |
Oct 10, 2012 | 29.04 | 29.24 | 28.99 | 29.24 | 710,437 | +0.20(+0.71%) |
Oct 09, 2012 | 29.13 | 29.31 | 29.03 | 29.03 | 731,152 | -0.15(-0.51%) |
Oct 08, 2012 | 29.16 | 29.25 | 29.07 | 29.19 | 906,408 | -0.04(-0.14%) |
Oct 05, 2012 | 29.44 | 29.47 | 29.21 | 29.23 | 1,495,268 | -0.17(-0.58%) |
Oct 04, 2012 | 29.77 | 29.95 | 29.37 | 29.40 | 736,072 | -0.29(-0.97%) |
Oct 03, 2012 | 29.67 | 30.02 | 29.58 | 29.68 | 826,547 | -0.02(-0.07%) |
Oct 02, 2012 | 29.60 | 29.72 | 29.40 | 29.70 | 707,667 | +0.14(+0.46%) |