Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.82 | 33.28 | 32.70 | 33.23 | 14,202,802 | +0.35(+1.07%) |
Dec 28, 2012 | 33.10 | 33.19 | 32.85 | 32.88 | 6,962,032 | -0.32(-0.98%) |
Dec 27, 2012 | 33.29 | 33.37 | 32.90 | 33.20 | 6,581,314 | -0.05(-0.15%) |
Dec 26, 2012 | 33.41 | 33.43 | 33.13 | 33.25 | 5,285,703 | -0.12(-0.35%) |
Dec 24, 2012 | 33.37 | 33.48 | 33.30 | 33.37 | 3,999,749 | -0.13(-0.40%) |
Dec 21, 2012 | 33.49 | 33.64 | 33.38 | 33.50 | 6,688,315 | -0.28(-0.84%) |
Dec 20, 2012 | 33.68 | 33.80 | 33.61 | 33.79 | 5,693,665 | +0.05(+0.15%) |
Dec 19, 2012 | 34.12 | 34.12 | 33.71 | 33.74 | 8,442,718 | -0.36(-1.07%) |
Dec 18, 2012 | 33.96 | 34.15 | 33.77 | 34.10 | 10,223,204 | +0.27(+0.78%) |
Dec 17, 2012 | 33.68 | 33.85 | 33.60 | 33.84 | 6,695,727 | +0.27(+0.79%) |
Dec 14, 2012 | 33.61 | 33.71 | 33.53 | 33.57 | 6,330,340 | -0.13(-0.39%) |
Dec 13, 2012 | 33.96 | 34.02 | 33.64 | 33.71 | 7,154,354 | -0.29(-0.85%) |
Dec 12, 2012 | 34.10 | 34.23 | 33.94 | 34.00 | 8,153,940 | -0.05(-0.15%) |
Dec 11, 2012 | 33.85 | 34.13 | 33.74 | 34.05 | 4,695,245 | +0.36(+1.06%) |
Dec 10, 2012 | 33.46 | 33.75 | 33.42 | 33.69 | 6,323,549 | +0.14(+0.42%) |
Dec 07, 2012 | 33.56 | 33.57 | 33.28 | 33.55 | 5,573,424 | +0.11(+0.32%) |
Dec 06, 2012 | 33.44 | 33.51 | 33.37 | 33.44 | 3,552,156 | -0.02(-0.05%) |
Dec 05, 2012 | 33.42 | 33.60 | 33.22 | 33.46 | 7,594,981 | +0.11(+0.34%) |
Dec 04, 2012 | 33.27 | 33.46 | 33.27 | 33.34 | 4,923,516 | -0.00(-0.01%) |
Nov 30, 2012 | 33.34 | 33.42 | 33.21 | 33.35 | 5,102,884 | +0.04(+0.12%) |
Nov 29, 2012 | 33.28 | 33.37 | 33.16 | 33.31 | 10,139,794 | +0.23(+0.70%) |
Nov 28, 2012 | 32.72 | 33.10 | 32.56 | 33.08 | 9,087,238 | +0.26(+0.78%) |
Nov 27, 2012 | 32.88 | 33.06 | 32.80 | 32.82 | 6,511,751 | -0.20(-0.61%) |
Nov 26, 2012 | 33.01 | 33.03 | 32.85 | 33.02 | 5,675,866 | -0.15(-0.44%) |
Nov 23, 2012 | 32.95 | 33.17 | 32.86 | 33.17 | 3,442,936 | +0.41(+1.24%) |
Nov 21, 2012 | 32.70 | 32.88 | 32.70 | 32.76 | 6,281,325 | -0.02(-0.08%) |
Nov 20, 2012 | 32.59 | 32.79 | 32.52 | 32.79 | 5,907,314 | +0.18(+0.56%) |
Nov 19, 2012 | 32.57 | 32.62 | 32.46 | 32.60 | 8,957,727 | +0.34(+1.05%) |
Nov 16, 2012 | 32.04 | 32.35 | 31.97 | 32.26 | 11,881,792 | +0.24(+0.75%) |
Nov 15, 2012 | 32.09 | 32.16 | 31.89 | 32.02 | 10,406,675 | -0.09(-0.28%) |
Nov 14, 2012 | 32.53 | 32.64 | 32.03 | 32.11 | 8,276,059 | -0.39(-1.20%) |
Nov 13, 2012 | 32.50 | 32.86 | 32.48 | 32.50 | 6,300,676 | -0.12(-0.38%) |
Nov 12, 2012 | 32.70 | 32.77 | 32.56 | 32.63 | 4,312,185 | +0.17(+0.51%) |
Nov 09, 2012 | 32.30 | 32.68 | 32.24 | 32.46 | 8,857,494 | +0.09(+0.28%) |
Nov 08, 2012 | 32.74 | 32.78 | 32.36 | 32.37 | 10,725,786 | -0.39(-1.19%) |
Nov 07, 2012 | 33.12 | 33.13 | 32.45 | 32.76 | 14,446,989 | -0.56(-1.67%) |
Nov 06, 2012 | 33.18 | 33.52 | 33.11 | 33.32 | 9,109,132 | +0.03(+0.10%) |
Nov 05, 2012 | 33.22 | 33.36 | 33.07 | 33.28 | 5,663,364 | +0.02(+0.05%) |
Nov 02, 2012 | 33.50 | 33.61 | 33.22 | 33.27 | 8,486,275 | -0.18(-0.55%) |
Nov 01, 2012 | 33.14 | 33.55 | 33.14 | 33.45 | 5,913,181 | +0.27(+0.83%) |
Oct 31, 2012 | 33.58 | 33.63 | 33.03 | 33.17 | 10,413,137 | -0.24(-0.72%) |
Oct 26, 2012 | 33.51 | 33.42 | 33.42 | 33.42 | 4,393,611 | -0.13(-0.40%) |
Oct 25, 2012 | 33.49 | 33.63 | 33.39 | 33.55 | 5,727,019 | +0.27(+0.80%) |
Oct 24, 2012 | 33.42 | 33.46 | 33.24 | 33.28 | 7,100,286 | +0.06(+0.17%) |
Oct 23, 2012 | 33.42 | 33.42 | 33.03 | 33.22 | 7,137,968 | -0.42(-1.26%) |
Oct 19, 2012 | 34.18 | 34.25 | 33.59 | 33.65 | 7,503,443 | -0.61(-1.79%) |
Oct 18, 2012 | 34.05 | 34.28 | 33.99 | 34.26 | 5,175,529 | +0.01(+0.02%) |
Oct 17, 2012 | 34.31 | 34.31 | 34.12 | 34.25 | 6,513,317 | +0.00(+0.00%) |
Oct 16, 2012 | 34.00 | 34.25 | 33.99 | 34.25 | 6,827,353 | +0.36(+1.08%) |
Oct 15, 2012 | 33.49 | 33.91 | 33.48 | 33.89 | 14,839,298 | +0.48(+1.44%) |
Oct 12, 2012 | 33.60 | 33.67 | 33.39 | 33.41 | 4,233,254 | -0.05(-0.15%) |
Oct 11, 2012 | 33.58 | 33.68 | 33.45 | 33.46 | 4,575,360 | +0.02(+0.07%) |
Oct 10, 2012 | 33.70 | 33.70 | 33.32 | 33.43 | 7,457,462 | -0.25(-0.74%) |
Oct 09, 2012 | 33.91 | 33.97 | 33.66 | 33.68 | 7,394,450 | -0.41(-1.22%) |
Oct 08, 2012 | 34.10 | 34.14 | 33.93 | 34.09 | 3,771,965 | -0.02(-0.07%) |
Oct 05, 2012 | 34.20 | 34.26 | 34.04 | 34.12 | 4,866,943 | +0.03(+0.10%) |
Oct 04, 2012 | 33.93 | 34.20 | 33.90 | 34.09 | 7,688,888 | +0.21(+0.61%) |
Oct 03, 2012 | 33.64 | 33.90 | 33.61 | 33.88 | 6,981,511 | +0.28(+0.84%) |
Oct 02, 2012 | 33.56 | 33.69 | 33.43 | 33.60 | 7,561,415 | +0.15(+0.45%) |