Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.74 | 32.87 | 32.39 | 32.87 | 1,299,558 | +0.06(+0.19%) |
Dec 28, 2012 | 32.97 | 33.06 | 32.78 | 32.80 | 874,181 | -0.35(-1.04%) |
Dec 27, 2012 | 33.18 | 33.30 | 32.85 | 33.15 | 941,365 | -0.03(-0.09%) |
Dec 26, 2012 | 33.26 | 33.35 | 33.10 | 33.18 | 627,980 | -0.06(-0.19%) |
Dec 24, 2012 | 33.17 | 33.40 | 33.03 | 33.24 | 321,764 | -0.06(-0.18%) |
Dec 21, 2012 | 33.10 | 33.43 | 33.10 | 33.30 | 1,691,145 | -0.12(-0.34%) |
Dec 20, 2012 | 33.49 | 33.53 | 33.26 | 33.42 | 964,840 | +0.05(+0.14%) |
Dec 19, 2012 | 33.76 | 33.80 | 33.37 | 33.37 | 795,795 | -0.31(-0.93%) |
Dec 18, 2012 | 33.42 | 33.79 | 33.37 | 33.69 | 1,501,437 | +0.28(+0.85%) |
Dec 17, 2012 | 33.10 | 33.54 | 33.02 | 33.40 | 1,485,618 | +0.35(+1.05%) |
Dec 14, 2012 | 33.14 | 33.17 | 32.99 | 33.06 | 1,338,393 | -0.08(-0.25%) |
Dec 13, 2012 | 33.23 | 33.40 | 33.02 | 33.14 | 1,146,477 | +0.03(+0.09%) |
Dec 12, 2012 | 33.47 | 33.56 | 33.00 | 33.11 | 1,880,964 | -0.40(-1.19%) |
Dec 11, 2012 | 33.32 | 33.65 | 33.24 | 33.51 | 1,317,783 | +0.18(+0.53%) |
Dec 10, 2012 | 33.40 | 33.40 | 32.97 | 33.33 | 1,422,044 | +0.30(+0.91%) |
Dec 07, 2012 | 32.68 | 33.06 | 32.67 | 33.03 | 1,402,706 | +0.39(+1.20%) |
Dec 06, 2012 | 32.56 | 32.69 | 32.36 | 32.64 | 1,863,613 | +0.08(+0.24%) |
Dec 05, 2012 | 32.05 | 32.57 | 32.02 | 32.57 | 2,595,723 | +0.50(+1.56%) |
Dec 04, 2012 | 31.97 | 32.17 | 31.81 | 32.07 | 2,011,315 | +0.22(+0.70%) |
Nov 30, 2012 | 31.52 | 31.84 | 31.42 | 31.84 | 6,205,278 | +0.31(+1.00%) |
Nov 29, 2012 | 31.01 | 31.53 | 30.99 | 31.53 | 3,919,400 | +0.54(+1.73%) |
Nov 28, 2012 | 30.61 | 31.05 | 30.61 | 30.99 | 1,709,376 | +0.34(+1.10%) |
Nov 27, 2012 | 30.80 | 30.90 | 30.62 | 30.65 | 1,340,966 | -0.20(-0.64%) |
Nov 26, 2012 | 30.84 | 30.92 | 30.68 | 30.85 | 1,986,369 | -0.02(-0.05%) |
Nov 23, 2012 | 30.68 | 30.89 | 30.55 | 30.87 | 1,391,527 | +0.33(+1.07%) |
Nov 21, 2012 | 30.64 | 30.64 | 30.39 | 30.54 | 1,590,526 | -0.06(-0.20%) |
Nov 20, 2012 | 30.74 | 30.74 | 30.41 | 30.60 | 1,502,138 | -0.09(-0.30%) |
Nov 19, 2012 | 30.59 | 30.82 | 30.55 | 30.69 | 1,560,322 | +0.34(+1.13%) |
Nov 16, 2012 | 30.27 | 30.55 | 30.11 | 30.35 | 3,296,686 | +0.10(+0.33%) |
Nov 15, 2012 | 30.14 | 30.51 | 30.07 | 30.25 | 1,598,676 | +0.08(+0.28%) |
Nov 14, 2012 | 30.90 | 30.90 | 30.07 | 30.17 | 2,391,770 | -0.63(-2.05%) |
Nov 13, 2012 | 31.00 | 31.16 | 30.76 | 30.80 | 1,061,309 | -0.27(-0.86%) |
Nov 12, 2012 | 31.39 | 31.42 | 30.98 | 31.07 | 1,445,732 | -0.31(-1.00%) |
Nov 09, 2012 | 31.09 | 31.71 | 31.07 | 31.38 | 1,654,671 | +0.21(+0.68%) |
Nov 08, 2012 | 31.39 | 31.89 | 31.16 | 31.16 | 1,621,227 | -0.53(-1.68%) |
Nov 07, 2012 | 32.47 | 32.56 | 31.58 | 31.70 | 3,084,160 | -1.22(-3.70%) |
Nov 06, 2012 | 32.87 | 33.24 | 32.73 | 32.92 | 2,764,804 | +0.20(+0.61%) |
Nov 05, 2012 | 32.80 | 32.95 | 32.60 | 32.72 | 951,534 | -0.28(-0.85%) |
Nov 02, 2012 | 33.11 | 33.31 | 32.96 | 33.00 | 2,042,808 | +0.08(+0.25%) |
Nov 01, 2012 | 32.96 | 33.11 | 32.83 | 32.92 | 1,555,788 | +0.05(+0.14%) |
Oct 31, 2012 | 33.31 | 33.43 | 32.71 | 32.87 | 2,170,910 | -0.24(-0.74%) |
Oct 26, 2012 | 33.35 | 33.11 | 33.11 | 33.11 | 1,245,605 | -0.26(-0.78%) |
Oct 25, 2012 | 33.37 | 33.61 | 33.18 | 33.37 | 720,674 | +0.22(+0.67%) |
Oct 24, 2012 | 33.50 | 33.74 | 33.10 | 33.15 | 1,040,254 | -0.33(-0.98%) |
Oct 23, 2012 | 33.26 | 33.56 | 33.12 | 33.48 | 1,260,878 | -0.07(-0.20%) |
Oct 19, 2012 | 33.90 | 33.95 | 33.45 | 33.55 | 1,779,986 | -0.43(-1.28%) |
Oct 18, 2012 | 34.29 | 34.29 | 33.66 | 33.98 | 3,294,962 | -0.44(-1.28%) |
Oct 17, 2012 | 34.10 | 34.43 | 34.02 | 34.43 | 1,186,308 | +0.43(+1.28%) |
Oct 16, 2012 | 33.98 | 34.12 | 33.85 | 33.99 | 1,200,952 | +0.08(+0.25%) |
Oct 15, 2012 | 33.68 | 33.98 | 33.67 | 33.91 | 1,019,564 | +0.23(+0.68%) |
Oct 12, 2012 | 33.85 | 33.96 | 33.64 | 33.68 | 1,198,024 | -0.08(-0.25%) |
Oct 11, 2012 | 33.80 | 33.98 | 33.69 | 33.76 | 942,168 | +0.11(+0.32%) |
Oct 10, 2012 | 33.66 | 33.98 | 33.64 | 33.66 | 2,297,844 | -0.10(-0.29%) |
Oct 09, 2012 | 34.11 | 34.18 | 33.74 | 33.75 | 1,410,797 | -0.37(-1.09%) |
Oct 08, 2012 | 34.04 | 34.27 | 33.95 | 34.13 | 1,600,025 | +0.11(+0.34%) |
Oct 05, 2012 | 34.23 | 34.29 | 33.97 | 34.01 | 3,123,352 | +0.03(+0.09%) |
Oct 04, 2012 | 33.53 | 34.01 | 33.43 | 33.98 | 2,341,128 | +0.62(+1.85%) |
Oct 03, 2012 | 33.02 | 33.42 | 33.01 | 33.37 | 1,529,413 | +0.39(+1.18%) |
Oct 02, 2012 | 32.83 | 33.05 | 32.73 | 32.98 | 2,825,278 | +0.35(+1.07%) |