Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.51 | 35.03 | 34.28 | 35.00 | 2,813,976 | +0.49(+1.42%) |
Dec 28, 2012 | 34.65 | 34.94 | 34.48 | 34.51 | 1,729,887 | -0.35(-1.00%) |
Dec 27, 2012 | 34.84 | 34.97 | 34.46 | 34.86 | 2,565,082 | +0.08(+0.24%) |
Dec 26, 2012 | 35.10 | 35.29 | 34.73 | 34.78 | 1,705,452 | -0.27(-0.76%) |
Dec 24, 2012 | 34.98 | 35.19 | 34.70 | 35.04 | 1,135,929 | -0.07(-0.19%) |
Dec 21, 2012 | 34.90 | 35.15 | 34.40 | 35.11 | 13,635,283 | -0.13(-0.38%) |
Dec 20, 2012 | 35.28 | 35.34 | 34.94 | 35.24 | 2,792,540 | +0.03(+0.09%) |
Dec 19, 2012 | 35.28 | 35.56 | 35.08 | 35.21 | 3,562,992 | +0.12(+0.36%) |
Dec 18, 2012 | 34.74 | 35.21 | 34.74 | 35.09 | 2,557,654 | +0.51(+1.47%) |
Dec 17, 2012 | 34.47 | 34.77 | 34.36 | 34.58 | 3,025,888 | +0.17(+0.48%) |
Dec 14, 2012 | 34.43 | 34.62 | 34.21 | 34.41 | 2,696,251 | -0.14(-0.41%) |
Dec 13, 2012 | 34.70 | 34.94 | 34.42 | 34.55 | 1,850,316 | -0.42(-1.19%) |
Dec 12, 2012 | 35.17 | 35.33 | 34.91 | 34.97 | 2,093,742 | -0.19(-0.54%) |
Dec 11, 2012 | 34.64 | 35.25 | 34.46 | 35.16 | 3,262,711 | +0.68(+1.98%) |
Dec 10, 2012 | 34.18 | 34.61 | 34.18 | 34.48 | 2,742,459 | +0.12(+0.36%) |
Dec 07, 2012 | 34.05 | 34.41 | 33.90 | 34.35 | 2,635,796 | +0.46(+1.35%) |
Dec 06, 2012 | 33.76 | 34.15 | 33.73 | 33.90 | 2,256,338 | +0.13(+0.39%) |
Dec 05, 2012 | 33.74 | 33.93 | 33.47 | 33.76 | 1,889,174 | -0.07(-0.20%) |
Dec 04, 2012 | 33.72 | 33.96 | 33.50 | 33.83 | 1,644,382 | +0.04(+0.12%) |
Nov 30, 2012 | 33.52 | 33.95 | 33.42 | 33.79 | 3,061,381 | +0.00(+0.00%) |
Nov 29, 2012 | 33.72 | 34.00 | 33.20 | 33.79 | 2,607,985 | +0.17(+0.50%) |
Nov 28, 2012 | 32.36 | 33.70 | 32.31 | 33.62 | 5,872,591 | +0.24(+0.72%) |
Nov 27, 2012 | 33.47 | 33.90 | 33.26 | 33.38 | 3,582,027 | -0.22(-0.67%) |
Nov 26, 2012 | 33.75 | 34.03 | 33.47 | 33.60 | 2,856,581 | -0.30(-0.88%) |
Nov 23, 2012 | 33.41 | 33.96 | 33.29 | 33.90 | 890,975 | +0.52(+1.57%) |
Nov 21, 2012 | 32.42 | 33.50 | 32.42 | 33.38 | 1,427,168 | +0.06(+0.17%) |
Nov 20, 2012 | 33.29 | 33.65 | 33.05 | 33.32 | 2,824,602 | -0.14(-0.42%) |
Nov 19, 2012 | 33.27 | 33.48 | 32.74 | 33.46 | 1,799,303 | +0.73(+2.24%) |
Nov 16, 2012 | 32.80 | 32.90 | 32.24 | 32.73 | 2,408,030 | -0.05(-0.15%) |
Nov 15, 2012 | 33.04 | 33.28 | 32.66 | 32.78 | 3,163,384 | -0.29(-0.88%) |
Nov 14, 2012 | 33.70 | 33.89 | 33.01 | 33.07 | 1,999,028 | -0.59(-1.76%) |
Nov 13, 2012 | 33.23 | 33.88 | 33.16 | 33.66 | 2,372,357 | +0.17(+0.50%) |
Nov 12, 2012 | 33.57 | 33.60 | 33.25 | 33.50 | 1,344,914 | -0.02(-0.07%) |
Nov 09, 2012 | 33.38 | 33.95 | 33.25 | 33.52 | 2,694,876 | +0.23(+0.70%) |
Nov 08, 2012 | 33.66 | 33.83 | 33.27 | 33.29 | 2,990,375 | -0.37(-1.11%) |
Nov 07, 2012 | 33.65 | 34.04 | 33.44 | 33.66 | 4,187,121 | -0.73(-2.13%) |
Nov 06, 2012 | 34.00 | 34.53 | 33.91 | 34.40 | 3,284,804 | +0.47(+1.37%) |
Nov 05, 2012 | 32.99 | 34.02 | 32.99 | 33.93 | 2,021,560 | +0.79(+2.39%) |
Nov 02, 2012 | 33.56 | 33.68 | 33.10 | 33.14 | 2,326,274 | -0.42(-1.26%) |
Nov 01, 2012 | 32.52 | 33.70 | 32.47 | 33.56 | 2,957,611 | +1.01(+3.09%) |
Oct 31, 2012 | 32.66 | 32.79 | 32.39 | 32.56 | 2,441,852 | +0.07(+0.21%) |
Oct 26, 2012 | 32.27 | 32.49 | 32.49 | 32.49 | 1,977,520 | +0.29(+0.90%) |
Oct 25, 2012 | 32.00 | 32.21 | 31.82 | 32.20 | 2,034,534 | +0.43(+1.36%) |
Oct 24, 2012 | 32.36 | 32.38 | 31.68 | 31.77 | 1,854,208 | -0.32(-0.99%) |
Oct 23, 2012 | 31.74 | 32.20 | 31.62 | 32.08 | 2,374,706 | +0.08(+0.26%) |
Oct 19, 2012 | 32.62 | 32.66 | 31.89 | 32.00 | 2,314,237 | -0.65(-1.99%) |
Oct 18, 2012 | 32.96 | 32.96 | 32.45 | 32.65 | 1,641,165 | -0.25(-0.76%) |
Oct 17, 2012 | 32.64 | 33.01 | 32.37 | 32.90 | 2,618,052 | +0.07(+0.20%) |
Oct 16, 2012 | 32.17 | 32.86 | 32.14 | 32.83 | 2,666,979 | +0.74(+2.31%) |
Oct 15, 2012 | 31.90 | 32.12 | 31.76 | 32.09 | 1,671,701 | +0.37(+1.18%) |
Oct 12, 2012 | 31.72 | 31.91 | 31.61 | 31.72 | 2,225,734 | +0.12(+0.40%) |
Oct 11, 2012 | 31.47 | 31.88 | 31.47 | 31.59 | 4,232,111 | -0.18(-0.58%) |
Oct 10, 2012 | 32.21 | 32.21 | 31.70 | 31.77 | 2,538,560 | -0.41(-1.27%) |
Oct 09, 2012 | 32.61 | 32.63 | 32.11 | 32.18 | 2,137,182 | -0.52(-1.58%) |
Oct 08, 2012 | 32.63 | 32.87 | 32.46 | 32.70 | 1,528,901 | -0.36(-1.08%) |
Oct 05, 2012 | 33.12 | 33.40 | 32.96 | 33.06 | 1,467,037 | +0.12(+0.35%) |
Oct 04, 2012 | 32.96 | 33.02 | 32.66 | 32.94 | 1,717,107 | +0.02(+0.08%) |
Oct 03, 2012 | 32.99 | 33.10 | 32.75 | 32.91 | 1,524,997 | -0.07(-0.23%) |
Oct 02, 2012 | 32.99 | 33.11 | 32.73 | 32.99 | 1,696,219 | +0.12(+0.35%) |