Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.49 | 32.95 | 32.27 | 32.93 | 5,160,230 | +0.16(+0.50%) |
Dec 28, 2012 | 32.51 | 32.87 | 32.29 | 32.77 | 4,947,606 | +0.22(+0.68%) |
Dec 27, 2012 | 32.77 | 32.84 | 32.37 | 32.55 | 5,956,460 | -0.41(-1.26%) |
Dec 26, 2012 | 33.16 | 33.30 | 32.95 | 32.96 | 3,279,185 | -0.33(-0.98%) |
Dec 24, 2012 | 33.21 | 33.39 | 33.06 | 33.29 | 2,211,690 | -0.16(-0.47%) |
Dec 21, 2012 | 33.21 | 33.61 | 32.96 | 33.45 | 6,891,855 | -0.03(-0.08%) |
Dec 20, 2012 | 33.57 | 33.71 | 33.40 | 33.47 | 6,641,644 | -0.24(-0.71%) |
Dec 19, 2012 | 34.16 | 34.20 | 33.67 | 33.71 | 6,232,283 | -0.26(-0.75%) |
Dec 18, 2012 | 33.87 | 34.16 | 33.75 | 33.97 | 6,583,238 | +0.15(+0.44%) |
Dec 17, 2012 | 33.57 | 34.00 | 33.32 | 33.82 | 7,464,181 | +0.26(+0.76%) |
Dec 14, 2012 | 34.14 | 34.35 | 33.50 | 33.56 | 9,988,167 | -0.65(-1.91%) |
Dec 13, 2012 | 34.99 | 35.25 | 33.99 | 34.21 | 14,279,795 | -0.55(-1.60%) |
Dec 12, 2012 | 36.18 | 36.42 | 34.29 | 34.77 | 23,686,682 | -1.94(-5.28%) |
Dec 11, 2012 | 37.46 | 37.65 | 36.63 | 36.71 | 8,751,983 | -0.75(-2.00%) |
Dec 10, 2012 | 37.21 | 37.73 | 37.18 | 37.46 | 6,620,751 | +0.09(+0.24%) |
Dec 07, 2012 | 36.97 | 37.53 | 36.64 | 37.37 | 5,764,068 | +0.42(+1.14%) |
Dec 06, 2012 | 36.43 | 37.00 | 36.40 | 36.94 | 6,432,888 | +0.41(+1.11%) |
Dec 05, 2012 | 36.23 | 36.92 | 36.19 | 36.54 | 5,743,811 | +0.04(+0.10%) |
Dec 04, 2012 | 35.56 | 36.65 | 35.56 | 36.50 | 5,682,825 | +0.96(+2.70%) |
Nov 30, 2012 | 34.65 | 36.10 | 34.43 | 35.54 | 14,570,935 | +0.11(+0.32%) |
Nov 29, 2012 | 35.76 | 35.81 | 35.39 | 35.43 | 2,886,710 | -0.30(-0.84%) |
Nov 28, 2012 | 35.76 | 35.82 | 35.20 | 35.73 | 3,715,590 | +0.04(+0.10%) |
Nov 27, 2012 | 35.26 | 35.93 | 35.22 | 35.69 | 3,818,397 | +0.35(+1.00%) |
Nov 26, 2012 | 35.16 | 35.40 | 35.03 | 35.34 | 3,010,597 | +0.36(+1.03%) |
Nov 23, 2012 | 34.71 | 35.12 | 34.68 | 34.98 | 1,431,193 | +0.33(+0.94%) |
Nov 21, 2012 | 34.89 | 34.94 | 34.58 | 34.65 | 2,038,373 | -0.11(-0.33%) |
Nov 20, 2012 | 34.17 | 34.81 | 34.16 | 34.77 | 4,027,809 | +0.63(+1.83%) |
Nov 19, 2012 | 34.06 | 34.35 | 33.93 | 34.14 | 3,046,752 | +0.41(+1.23%) |
Nov 16, 2012 | 33.94 | 34.22 | 33.52 | 33.73 | 3,385,353 | -0.30(-0.88%) |
Nov 15, 2012 | 34.18 | 34.52 | 33.87 | 34.03 | 3,375,291 | +0.00(+0.00%) |
Nov 14, 2012 | 34.99 | 34.99 | 33.86 | 34.03 | 5,559,545 | -0.75(-2.15%) |
Nov 13, 2012 | 35.01 | 35.16 | 34.72 | 34.78 | 3,340,374 | -0.63(-1.79%) |
Nov 12, 2012 | 35.46 | 35.53 | 35.29 | 35.41 | 1,886,421 | +0.02(+0.05%) |
Nov 09, 2012 | 35.29 | 35.60 | 35.15 | 35.39 | 3,485,384 | -0.15(-0.42%) |
Nov 08, 2012 | 35.98 | 36.02 | 35.40 | 35.54 | 2,612,710 | -0.29(-0.81%) |
Nov 07, 2012 | 35.93 | 36.07 | 35.48 | 35.83 | 3,569,997 | -0.25(-0.68%) |
Nov 06, 2012 | 36.18 | 36.62 | 36.05 | 36.08 | 3,673,946 | -0.16(-0.44%) |
Nov 05, 2012 | 36.60 | 36.76 | 36.03 | 36.24 | 3,729,699 | -0.31(-0.84%) |
Nov 02, 2012 | 36.56 | 36.98 | 36.35 | 36.55 | 3,191,453 | +0.16(+0.44%) |
Nov 01, 2012 | 35.88 | 36.50 | 35.68 | 36.39 | 4,328,574 | +0.78(+2.20%) |
Oct 31, 2012 | 35.99 | 36.07 | 35.49 | 35.61 | 4,857,551 | +0.03(+0.07%) |
Oct 26, 2012 | 35.69 | 35.58 | 35.58 | 35.58 | 3,460,268 | -0.31(-0.86%) |
Oct 25, 2012 | 36.05 | 36.23 | 35.74 | 35.89 | 2,953,328 | +0.10(+0.27%) |
Oct 24, 2012 | 35.48 | 35.83 | 35.39 | 35.79 | 3,405,677 | +0.45(+1.27%) |
Oct 23, 2012 | 35.58 | 35.67 | 35.29 | 35.34 | 5,364,755 | -0.33(-0.91%) |
Oct 19, 2012 | 36.34 | 36.34 | 35.60 | 35.67 | 3,525,969 | -0.81(-2.22%) |
Oct 18, 2012 | 36.16 | 36.57 | 36.04 | 36.48 | 4,559,478 | +0.54(+1.50%) |
Oct 17, 2012 | 35.67 | 35.98 | 35.40 | 35.94 | 3,652,551 | +0.50(+1.42%) |
Oct 16, 2012 | 34.73 | 35.49 | 34.71 | 35.44 | 4,370,163 | +0.69(+1.98%) |
Oct 15, 2012 | 34.94 | 34.99 | 34.68 | 34.75 | 2,334,371 | +0.01(+0.03%) |
Oct 12, 2012 | 34.82 | 34.87 | 34.62 | 34.74 | 1,990,089 | -0.04(-0.13%) |
Oct 11, 2012 | 35.23 | 35.23 | 34.72 | 34.79 | 3,077,077 | -0.14(-0.40%) |
Oct 10, 2012 | 35.11 | 35.16 | 34.80 | 34.93 | 2,585,330 | -0.04(-0.10%) |
Oct 09, 2012 | 35.61 | 35.65 | 34.92 | 34.96 | 3,325,834 | -0.57(-1.61%) |
Oct 08, 2012 | 35.24 | 35.66 | 35.15 | 35.53 | 1,706,114 | +0.19(+0.55%) |
Oct 05, 2012 | 35.80 | 35.84 | 35.21 | 35.34 | 3,684,956 | -0.36(-1.01%) |
Oct 04, 2012 | 36.03 | 36.03 | 35.48 | 35.70 | 4,594,660 | -0.23(-0.64%) |
Oct 03, 2012 | 36.39 | 36.47 | 35.90 | 35.93 | 3,363,518 | -0.38(-1.04%) |
Oct 02, 2012 | 36.53 | 36.64 | 36.06 | 36.31 | 1,903,716 | +0.11(+0.29%) |