Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 33.66 | 34.21 | 33.51 | 33.88 | 487,872 | +0.12(+0.36%) |
Dec 28, 2012 | 33.82 | 34.22 | 33.40 | 33.75 | 707,913 | +0.15(+0.45%) |
Dec 27, 2012 | 33.08 | 34.00 | 32.72 | 33.60 | 1,312,788 | +0.55(+1.66%) |
Dec 26, 2012 | 32.98 | 33.24 | 32.63 | 33.05 | 552,819 | +0.04(+0.11%) |
Dec 24, 2012 | 32.84 | 33.15 | 32.40 | 33.02 | 313,751 | +0.18(+0.55%) |
Dec 21, 2012 | 32.57 | 33.31 | 32.57 | 32.84 | 1,477,801 | +0.06(+0.17%) |
Dec 20, 2012 | 32.56 | 32.99 | 32.43 | 32.78 | 1,733,527 | -0.24(-0.71%) |
Dec 19, 2012 | 33.17 | 33.59 | 32.71 | 33.02 | 1,276,184 | -0.35(-1.05%) |
Dec 18, 2012 | 33.03 | 33.80 | 32.98 | 33.37 | 1,960,196 | +0.24(+0.71%) |
Dec 17, 2012 | 33.44 | 33.68 | 32.63 | 33.13 | 1,546,030 | +0.31(+0.95%) |
Dec 14, 2012 | 33.09 | 33.14 | 32.53 | 32.82 | 800,682 | +0.23(+0.69%) |
Dec 13, 2012 | 32.69 | 32.93 | 31.31 | 32.59 | 1,611,883 | -0.60(-1.82%) |
Dec 12, 2012 | 32.38 | 33.59 | 32.37 | 33.20 | 1,400,435 | +0.96(+2.99%) |
Dec 11, 2012 | 31.92 | 32.33 | 31.76 | 32.23 | 1,398,684 | +0.30(+0.95%) |
Dec 10, 2012 | 31.62 | 31.97 | 31.27 | 31.93 | 874,203 | +0.34(+1.08%) |
Dec 07, 2012 | 32.25 | 32.25 | 31.32 | 31.59 | 745,036 | +0.37(+1.18%) |
Dec 06, 2012 | 29.65 | 31.27 | 29.65 | 31.22 | 1,177,304 | +0.85(+2.80%) |
Dec 05, 2012 | 30.54 | 30.66 | 29.79 | 30.37 | 1,548,222 | -0.18(-0.59%) |
Dec 04, 2012 | 29.86 | 31.03 | 29.12 | 30.55 | 988,096 | -0.37(-1.19%) |
Nov 30, 2012 | 30.99 | 31.39 | 30.20 | 30.92 | 1,184,267 | -0.25(-0.79%) |
Nov 29, 2012 | 30.29 | 31.36 | 30.29 | 31.17 | 672,905 | +0.26(+0.85%) |
Nov 28, 2012 | 30.45 | 30.94 | 30.20 | 30.90 | 872,907 | -0.06(-0.18%) |
Nov 27, 2012 | 31.86 | 32.00 | 30.88 | 30.96 | 1,508,636 | -1.16(-3.61%) |
Nov 26, 2012 | 32.05 | 32.13 | 31.53 | 32.12 | 611,593 | -0.01(-0.03%) |
Nov 23, 2012 | 31.80 | 32.54 | 31.69 | 32.13 | 395,019 | +0.37(+1.16%) |
Nov 21, 2012 | 31.49 | 31.95 | 31.20 | 31.76 | 607,415 | +0.47(+1.51%) |
Nov 20, 2012 | 31.86 | 31.99 | 31.21 | 31.29 | 608,971 | -0.55(-1.72%) |
Nov 19, 2012 | 31.72 | 32.21 | 31.37 | 31.84 | 482,583 | +0.50(+1.60%) |
Nov 16, 2012 | 31.27 | 31.64 | 30.82 | 31.34 | 1,060,462 | +0.18(+0.58%) |
Nov 15, 2012 | 31.48 | 31.75 | 30.61 | 31.16 | 1,463,053 | -0.25(-0.78%) |
Nov 14, 2012 | 33.70 | 33.81 | 30.95 | 31.40 | 2,513,093 | -1.54(-4.67%) |
Nov 13, 2012 | 32.52 | 33.25 | 32.35 | 32.94 | 715,296 | -0.27(-0.82%) |
Nov 12, 2012 | 33.91 | 33.91 | 32.97 | 33.21 | 465,203 | -0.22(-0.65%) |
Nov 09, 2012 | 33.63 | 33.84 | 33.35 | 33.43 | 574,747 | -0.35(-1.03%) |
Nov 08, 2012 | 33.43 | 34.03 | 32.94 | 33.78 | 1,017,489 | +0.43(+1.29%) |
Nov 07, 2012 | 33.26 | 33.59 | 32.17 | 33.34 | 953,435 | +0.56(+1.72%) |
Nov 06, 2012 | 32.24 | 33.04 | 31.65 | 32.78 | 1,386,385 | +0.83(+2.61%) |
Nov 05, 2012 | 32.67 | 33.03 | 31.83 | 31.95 | 1,368,402 | -0.63(-1.93%) |
Nov 02, 2012 | 35.20 | 35.20 | 32.45 | 32.58 | 1,109,219 | -0.54(-1.64%) |
Nov 01, 2012 | 33.77 | 34.89 | 32.96 | 33.12 | 673,037 | -0.43(-1.29%) |
Oct 31, 2012 | 33.98 | 34.32 | 32.85 | 33.55 | 1,154,297 | +0.64(+1.94%) |
Oct 26, 2012 | 33.18 | 32.91 | 32.91 | 32.91 | 433,906 | -0.25(-0.76%) |
Oct 25, 2012 | 33.18 | 33.94 | 32.90 | 33.17 | 783,299 | +0.39(+1.20%) |
Oct 24, 2012 | 33.37 | 33.37 | 32.67 | 32.77 | 551,959 | -0.32(-0.96%) |
Oct 23, 2012 | 33.75 | 35.33 | 33.09 | 33.09 | 654,647 | -0.63(-1.86%) |
Oct 19, 2012 | 33.54 | 34.04 | 33.47 | 33.72 | 991,995 | -0.01(-0.03%) |
Oct 18, 2012 | 34.17 | 34.57 | 33.64 | 33.73 | 791,242 | -0.60(-1.75%) |
Oct 17, 2012 | 34.51 | 34.55 | 33.96 | 34.33 | 484,473 | +0.00(+0.00%) |
Oct 16, 2012 | 34.51 | 34.78 | 32.42 | 34.33 | 654,438 | +0.03(+0.08%) |
Oct 15, 2012 | 34.34 | 34.71 | 33.99 | 34.30 | 663,399 | -0.19(-0.54%) |
Oct 12, 2012 | 35.07 | 35.07 | 34.46 | 34.49 | 576,585 | -0.53(-1.53%) |
Oct 11, 2012 | 35.02 | 35.37 | 34.72 | 35.02 | 585,443 | +0.04(+0.11%) |
Oct 10, 2012 | 34.20 | 35.49 | 34.18 | 34.99 | 1,088,860 | +0.43(+1.25%) |
Oct 09, 2012 | 35.27 | 35.44 | 34.49 | 34.55 | 646,820 | -0.47(-1.34%) |
Oct 08, 2012 | 35.28 | 35.51 | 34.56 | 35.02 | 766,017 | -0.44(-1.24%) |
Oct 05, 2012 | 36.29 | 36.52 | 35.36 | 35.46 | 798,033 | -1.08(-2.95%) |
Oct 04, 2012 | 36.21 | 36.85 | 36.21 | 36.54 | 784,375 | +0.67(+1.86%) |
Oct 03, 2012 | 36.19 | 36.51 | 35.87 | 35.88 | 641,343 | -0.26(-0.73%) |
Oct 02, 2012 | 36.58 | 36.59 | 35.88 | 36.14 | 584,559 | -0.30(-0.82%) |