Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.37 | 34.89 | 34.14 | 34.86 | 2,825,169 | +0.49(+1.42%) |
Dec 28, 2012 | 34.52 | 34.81 | 34.35 | 34.37 | 1,736,768 | -0.35(-1.00%) |
Dec 27, 2012 | 34.71 | 34.83 | 34.33 | 34.72 | 2,575,285 | +0.08(+0.24%) |
Dec 26, 2012 | 34.96 | 35.15 | 34.59 | 34.64 | 1,712,236 | -0.27(-0.76%) |
Dec 24, 2012 | 34.84 | 35.05 | 34.57 | 34.91 | 1,140,448 | -0.07(-0.19%) |
Dec 21, 2012 | 34.76 | 35.01 | 34.27 | 34.97 | 13,689,520 | -0.13(-0.38%) |
Dec 20, 2012 | 35.14 | 35.20 | 34.80 | 35.10 | 2,803,648 | +0.03(+0.09%) |
Dec 19, 2012 | 35.14 | 35.42 | 34.94 | 35.07 | 3,577,164 | +0.12(+0.36%) |
Dec 18, 2012 | 34.61 | 35.07 | 34.61 | 34.95 | 2,567,827 | +0.51(+1.47%) |
Dec 17, 2012 | 34.33 | 34.63 | 34.23 | 34.44 | 3,037,924 | +0.17(+0.48%) |
Dec 14, 2012 | 34.29 | 34.48 | 34.08 | 34.28 | 2,706,976 | -0.14(-0.41%) |
Dec 13, 2012 | 34.57 | 34.80 | 34.28 | 34.42 | 1,857,676 | -0.41(-1.19%) |
Dec 12, 2012 | 35.03 | 35.19 | 34.77 | 34.83 | 2,102,070 | -0.19(-0.54%) |
Dec 11, 2012 | 34.51 | 35.11 | 34.33 | 35.02 | 3,275,689 | +0.68(+1.98%) |
Dec 10, 2012 | 34.04 | 34.47 | 34.04 | 34.34 | 2,753,368 | +0.12(+0.36%) |
Dec 07, 2012 | 33.92 | 34.28 | 33.76 | 34.22 | 2,646,280 | +0.46(+1.35%) |
Dec 06, 2012 | 33.63 | 34.02 | 33.60 | 33.76 | 2,265,313 | +0.13(+0.39%) |
Dec 05, 2012 | 33.60 | 33.79 | 33.33 | 33.63 | 1,896,689 | -0.07(-0.20%) |
Dec 04, 2012 | 33.59 | 33.82 | 33.36 | 33.70 | 1,650,923 | +0.04(+0.12%) |
Nov 30, 2012 | 33.39 | 33.81 | 33.29 | 33.65 | 3,073,559 | +0.00(+0.00%) |
Nov 29, 2012 | 33.58 | 33.87 | 33.07 | 33.65 | 2,618,359 | +0.17(+0.50%) |
Nov 28, 2012 | 32.24 | 33.56 | 32.18 | 33.49 | 5,895,951 | +0.24(+0.72%) |
Nov 27, 2012 | 33.34 | 33.76 | 33.13 | 33.25 | 3,596,275 | -0.22(-0.67%) |
Nov 26, 2012 | 33.61 | 33.89 | 33.34 | 33.47 | 2,867,943 | -0.30(-0.88%) |
Nov 23, 2012 | 33.28 | 33.83 | 33.16 | 33.77 | 894,519 | +0.52(+1.57%) |
Nov 21, 2012 | 32.29 | 33.37 | 32.29 | 33.25 | 1,432,845 | +0.06(+0.17%) |
Nov 20, 2012 | 33.16 | 33.51 | 32.92 | 33.19 | 2,835,837 | -0.14(-0.42%) |
Nov 19, 2012 | 33.14 | 33.35 | 32.61 | 33.33 | 1,806,460 | +0.73(+2.24%) |
Nov 16, 2012 | 32.67 | 32.77 | 32.11 | 32.60 | 2,417,609 | -0.05(-0.15%) |
Nov 15, 2012 | 32.91 | 33.15 | 32.53 | 32.65 | 3,175,967 | -0.29(-0.88%) |
Nov 14, 2012 | 33.57 | 33.75 | 32.87 | 32.94 | 2,006,980 | -0.59(-1.76%) |
Nov 13, 2012 | 33.10 | 33.74 | 33.03 | 33.53 | 2,381,793 | +0.17(+0.50%) |
Nov 12, 2012 | 33.44 | 33.46 | 33.11 | 33.36 | 1,350,264 | -0.02(-0.07%) |
Nov 09, 2012 | 33.25 | 33.82 | 33.12 | 33.39 | 2,705,596 | +0.23(+0.70%) |
Nov 08, 2012 | 33.53 | 33.70 | 33.14 | 33.16 | 3,002,270 | -0.37(-1.11%) |
Nov 07, 2012 | 33.51 | 33.90 | 33.31 | 33.53 | 4,203,777 | -0.73(-2.13%) |
Nov 06, 2012 | 33.86 | 34.39 | 33.78 | 34.26 | 3,297,870 | +0.46(+1.37%) |
Nov 05, 2012 | 32.86 | 33.89 | 32.86 | 33.79 | 2,029,601 | +0.79(+2.39%) |
Nov 02, 2012 | 33.43 | 33.55 | 32.97 | 33.01 | 2,335,527 | -0.42(-1.26%) |
Nov 01, 2012 | 32.39 | 33.56 | 32.34 | 33.43 | 2,969,376 | +1.00(+3.09%) |
Oct 31, 2012 | 32.53 | 32.66 | 32.26 | 32.43 | 2,451,564 | +0.07(+0.21%) |
Oct 26, 2012 | 32.15 | 32.36 | 32.36 | 32.36 | 1,985,386 | +0.29(+0.90%) |
Oct 25, 2012 | 31.87 | 32.08 | 31.70 | 32.07 | 2,042,627 | +0.43(+1.36%) |
Oct 24, 2012 | 32.24 | 32.25 | 31.56 | 31.64 | 1,861,584 | -0.31(-0.99%) |
Oct 23, 2012 | 31.61 | 32.07 | 31.50 | 31.95 | 2,384,152 | +0.08(+0.26%) |
Oct 19, 2012 | 32.49 | 32.53 | 31.76 | 31.87 | 2,323,443 | -0.65(-1.99%) |
Oct 18, 2012 | 32.83 | 32.83 | 32.32 | 32.52 | 1,647,693 | -0.25(-0.76%) |
Oct 17, 2012 | 32.51 | 32.88 | 32.24 | 32.77 | 2,628,466 | +0.07(+0.20%) |
Oct 16, 2012 | 32.05 | 32.73 | 32.01 | 32.70 | 2,677,588 | +0.74(+2.31%) |
Oct 15, 2012 | 31.77 | 32.00 | 31.63 | 31.96 | 1,678,351 | +0.37(+1.18%) |
Oct 12, 2012 | 31.59 | 31.78 | 31.49 | 31.59 | 2,234,587 | +0.12(+0.40%) |
Oct 11, 2012 | 31.35 | 31.76 | 31.35 | 31.47 | 4,248,945 | -0.18(-0.58%) |
Oct 10, 2012 | 32.08 | 32.08 | 31.57 | 31.65 | 2,548,657 | -0.41(-1.27%) |
Oct 09, 2012 | 32.48 | 32.50 | 31.98 | 32.05 | 2,145,683 | -0.51(-1.58%) |
Oct 08, 2012 | 32.50 | 32.74 | 32.33 | 32.57 | 1,534,982 | -0.36(-1.08%) |
Oct 05, 2012 | 32.99 | 33.26 | 32.82 | 32.92 | 1,472,873 | +0.12(+0.35%) |
Oct 04, 2012 | 32.82 | 32.89 | 32.53 | 32.81 | 1,723,937 | +0.02(+0.08%) |
Oct 03, 2012 | 32.86 | 32.97 | 32.62 | 32.78 | 1,531,063 | -0.07(-0.23%) |
Oct 02, 2012 | 32.86 | 32.98 | 32.60 | 32.86 | 1,702,966 | +0.12(+0.35%) |