Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.52 | 35.03 | 34.28 | 35.01 | 2,813,676 | +0.49(+1.42%) |
Dec 28, 2012 | 34.66 | 34.95 | 34.49 | 34.52 | 1,729,703 | -0.35(-1.00%) |
Dec 27, 2012 | 34.85 | 34.97 | 34.47 | 34.86 | 2,564,809 | +0.08(+0.24%) |
Dec 26, 2012 | 35.11 | 35.30 | 34.73 | 34.78 | 1,705,270 | -0.27(-0.76%) |
Dec 24, 2012 | 34.98 | 35.19 | 34.71 | 35.05 | 1,135,808 | -0.07(-0.19%) |
Dec 21, 2012 | 34.91 | 35.16 | 34.41 | 35.11 | 13,633,829 | -0.13(-0.38%) |
Dec 20, 2012 | 35.28 | 35.34 | 34.94 | 35.25 | 2,792,242 | +0.03(+0.09%) |
Dec 19, 2012 | 35.28 | 35.56 | 35.08 | 35.21 | 3,562,612 | +0.12(+0.36%) |
Dec 18, 2012 | 34.75 | 35.21 | 34.75 | 35.09 | 2,557,381 | +0.51(+1.47%) |
Dec 17, 2012 | 34.47 | 34.77 | 34.37 | 34.58 | 3,025,565 | +0.17(+0.48%) |
Dec 14, 2012 | 34.43 | 34.63 | 34.22 | 34.42 | 2,695,963 | -0.14(-0.41%) |
Dec 13, 2012 | 34.71 | 34.94 | 34.42 | 34.56 | 1,850,119 | -0.42(-1.19%) |
Dec 12, 2012 | 35.17 | 35.33 | 34.91 | 34.97 | 2,093,519 | -0.19(-0.54%) |
Dec 11, 2012 | 34.65 | 35.26 | 34.47 | 35.16 | 3,262,363 | +0.68(+1.98%) |
Dec 10, 2012 | 34.18 | 34.62 | 34.18 | 34.48 | 2,742,167 | +0.12(+0.36%) |
Dec 07, 2012 | 34.06 | 34.42 | 33.90 | 34.36 | 2,635,515 | +0.46(+1.35%) |
Dec 06, 2012 | 33.77 | 34.16 | 33.73 | 33.90 | 2,256,097 | +0.13(+0.39%) |
Dec 05, 2012 | 33.74 | 33.93 | 33.47 | 33.77 | 1,888,973 | -0.07(-0.20%) |
Dec 04, 2012 | 33.72 | 33.96 | 33.50 | 33.83 | 1,644,207 | +0.04(+0.12%) |
Nov 30, 2012 | 33.52 | 33.95 | 33.42 | 33.79 | 3,061,055 | +0.00(+0.00%) |
Nov 29, 2012 | 33.72 | 34.01 | 33.21 | 33.79 | 2,607,707 | +0.17(+0.50%) |
Nov 28, 2012 | 32.37 | 33.70 | 32.31 | 33.62 | 5,871,965 | +0.24(+0.72%) |
Nov 27, 2012 | 33.47 | 33.90 | 33.27 | 33.38 | 3,581,645 | -0.22(-0.67%) |
Nov 26, 2012 | 33.75 | 34.03 | 33.47 | 33.61 | 2,856,276 | -0.30(-0.88%) |
Nov 23, 2012 | 33.42 | 33.97 | 33.29 | 33.91 | 890,880 | +0.52(+1.57%) |
Nov 21, 2012 | 32.43 | 33.51 | 32.43 | 33.38 | 1,427,016 | +0.06(+0.17%) |
Nov 20, 2012 | 33.29 | 33.65 | 33.05 | 33.33 | 2,824,300 | -0.14(-0.42%) |
Nov 19, 2012 | 33.27 | 33.48 | 32.74 | 33.47 | 1,799,111 | +0.73(+2.24%) |
Nov 16, 2012 | 32.80 | 32.90 | 32.24 | 32.73 | 2,407,774 | -0.05(-0.15%) |
Nov 15, 2012 | 33.04 | 33.28 | 32.66 | 32.78 | 3,163,047 | -0.29(-0.88%) |
Nov 14, 2012 | 33.71 | 33.89 | 33.01 | 33.08 | 1,998,815 | -0.59(-1.76%) |
Nov 13, 2012 | 33.23 | 33.88 | 33.17 | 33.67 | 2,372,104 | +0.17(+0.50%) |
Nov 12, 2012 | 33.57 | 33.60 | 33.25 | 33.50 | 1,344,771 | -0.02(-0.07%) |
Nov 09, 2012 | 33.38 | 33.96 | 33.26 | 33.52 | 2,694,589 | +0.23(+0.70%) |
Nov 08, 2012 | 33.67 | 33.83 | 33.27 | 33.29 | 2,990,056 | -0.37(-1.11%) |
Nov 07, 2012 | 33.65 | 34.04 | 33.44 | 33.67 | 4,186,675 | -0.73(-2.13%) |
Nov 06, 2012 | 34.00 | 34.53 | 33.92 | 34.40 | 3,284,454 | +0.47(+1.37%) |
Nov 05, 2012 | 32.99 | 34.02 | 32.99 | 33.93 | 2,021,345 | +0.79(+2.39%) |
Nov 02, 2012 | 33.57 | 33.68 | 33.10 | 33.14 | 2,326,026 | -0.42(-1.26%) |
Nov 01, 2012 | 32.53 | 33.70 | 32.48 | 33.57 | 2,957,296 | +1.01(+3.09%) |
Oct 31, 2012 | 32.67 | 32.79 | 32.39 | 32.56 | 2,441,591 | +0.07(+0.21%) |
Oct 26, 2012 | 32.28 | 32.49 | 32.49 | 32.49 | 1,977,310 | +0.29(+0.90%) |
Oct 25, 2012 | 32.00 | 32.21 | 31.83 | 32.20 | 2,034,317 | +0.43(+1.36%) |
Oct 24, 2012 | 32.37 | 32.38 | 31.69 | 31.77 | 1,854,010 | -0.32(-0.99%) |
Oct 23, 2012 | 31.74 | 32.21 | 31.63 | 32.08 | 2,374,452 | +0.08(+0.26%) |
Oct 19, 2012 | 32.63 | 32.66 | 31.89 | 32.00 | 2,313,991 | -0.65(-1.99%) |
Oct 18, 2012 | 32.97 | 32.97 | 32.45 | 32.65 | 1,640,990 | -0.25(-0.76%) |
Oct 17, 2012 | 32.64 | 33.02 | 32.38 | 32.90 | 2,617,773 | +0.07(+0.20%) |
Oct 16, 2012 | 32.18 | 32.87 | 32.14 | 32.83 | 2,666,695 | +0.74(+2.31%) |
Oct 15, 2012 | 31.90 | 32.13 | 31.76 | 32.09 | 1,671,523 | +0.37(+1.18%) |
Oct 12, 2012 | 31.72 | 31.91 | 31.61 | 31.72 | 2,225,496 | +0.12(+0.40%) |
Oct 11, 2012 | 31.48 | 31.89 | 31.48 | 31.59 | 4,231,659 | -0.18(-0.58%) |
Oct 10, 2012 | 32.21 | 32.21 | 31.70 | 31.78 | 2,538,289 | -0.41(-1.27%) |
Oct 09, 2012 | 32.61 | 32.63 | 32.11 | 32.18 | 2,136,954 | -0.52(-1.58%) |
Oct 08, 2012 | 32.63 | 32.88 | 32.46 | 32.70 | 1,528,738 | -0.36(-1.08%) |
Oct 05, 2012 | 33.13 | 33.40 | 32.96 | 33.06 | 1,466,881 | +0.12(+0.35%) |
Oct 04, 2012 | 32.96 | 33.03 | 32.66 | 32.94 | 1,716,924 | +0.02(+0.08%) |
Oct 03, 2012 | 32.99 | 33.10 | 32.75 | 32.92 | 1,524,834 | -0.07(-0.23%) |
Oct 02, 2012 | 32.99 | 33.11 | 32.73 | 32.99 | 1,696,038 | +0.12(+0.35%) |