Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 33.03 | 33.15 | 32.67 | 33.15 | 1,288,391 | +0.06(+0.19%) |
Dec 28, 2012 | 33.25 | 33.34 | 33.07 | 33.09 | 866,670 | -0.35(-1.04%) |
Dec 27, 2012 | 33.47 | 33.59 | 33.13 | 33.44 | 933,276 | -0.03(-0.09%) |
Dec 26, 2012 | 33.55 | 33.64 | 33.39 | 33.47 | 622,584 | -0.06(-0.18%) |
Dec 24, 2012 | 33.46 | 33.69 | 33.31 | 33.53 | 318,999 | -0.06(-0.18%) |
Dec 21, 2012 | 33.39 | 33.72 | 33.39 | 33.59 | 1,676,614 | -0.12(-0.34%) |
Dec 20, 2012 | 33.78 | 33.82 | 33.55 | 33.71 | 956,549 | +0.05(+0.14%) |
Dec 19, 2012 | 34.06 | 34.09 | 33.66 | 33.66 | 788,957 | -0.32(-0.93%) |
Dec 18, 2012 | 33.71 | 34.08 | 33.66 | 33.98 | 1,488,535 | +0.29(+0.85%) |
Dec 17, 2012 | 33.39 | 33.83 | 33.31 | 33.69 | 1,472,852 | +0.35(+1.05%) |
Dec 14, 2012 | 33.43 | 33.45 | 33.27 | 33.34 | 1,326,892 | -0.09(-0.25%) |
Dec 13, 2012 | 33.52 | 33.69 | 33.31 | 33.43 | 1,136,626 | +0.03(+0.09%) |
Dec 12, 2012 | 33.76 | 33.85 | 33.29 | 33.40 | 1,864,802 | -0.40(-1.19%) |
Dec 11, 2012 | 33.61 | 33.94 | 33.53 | 33.80 | 1,306,459 | +0.18(+0.53%) |
Dec 10, 2012 | 33.69 | 33.69 | 33.25 | 33.62 | 1,409,825 | +0.30(+0.91%) |
Dec 07, 2012 | 32.96 | 33.35 | 32.96 | 33.32 | 1,390,653 | +0.40(+1.20%) |
Dec 06, 2012 | 32.84 | 32.97 | 32.64 | 32.93 | 1,847,599 | +0.08(+0.24%) |
Dec 05, 2012 | 32.33 | 32.86 | 32.30 | 32.85 | 2,573,418 | +0.50(+1.56%) |
Dec 04, 2012 | 32.25 | 32.45 | 32.08 | 32.34 | 1,994,032 | +0.22(+0.70%) |
Nov 30, 2012 | 31.79 | 32.12 | 31.69 | 32.12 | 6,151,958 | +0.32(+1.00%) |
Nov 29, 2012 | 31.28 | 31.80 | 31.26 | 31.80 | 3,885,721 | +0.54(+1.73%) |
Nov 28, 2012 | 30.87 | 31.31 | 30.87 | 31.26 | 1,694,687 | +0.34(+1.10%) |
Nov 27, 2012 | 31.07 | 31.17 | 30.88 | 30.92 | 1,329,444 | -0.20(-0.64%) |
Nov 26, 2012 | 31.10 | 31.19 | 30.95 | 31.12 | 1,969,300 | -0.02(-0.05%) |
Nov 23, 2012 | 30.94 | 31.16 | 30.81 | 31.13 | 1,379,570 | +0.33(+1.07%) |
Nov 21, 2012 | 30.90 | 30.90 | 30.65 | 30.80 | 1,576,859 | -0.06(-0.20%) |
Nov 20, 2012 | 31.00 | 31.00 | 30.67 | 30.87 | 1,489,230 | -0.09(-0.30%) |
Nov 19, 2012 | 30.86 | 31.09 | 30.82 | 30.96 | 1,546,915 | +0.35(+1.13%) |
Nov 16, 2012 | 30.54 | 30.82 | 30.37 | 30.61 | 3,268,358 | +0.10(+0.33%) |
Nov 15, 2012 | 30.40 | 30.77 | 30.33 | 30.51 | 1,584,939 | +0.08(+0.28%) |
Nov 14, 2012 | 31.17 | 31.17 | 30.33 | 30.43 | 2,371,218 | -0.64(-2.05%) |
Nov 13, 2012 | 31.27 | 31.43 | 31.02 | 31.07 | 1,052,190 | -0.27(-0.86%) |
Nov 12, 2012 | 31.66 | 31.69 | 31.25 | 31.33 | 1,433,309 | -0.32(-1.00%) |
Nov 09, 2012 | 31.36 | 31.99 | 31.34 | 31.65 | 1,640,453 | +0.22(+0.68%) |
Nov 08, 2012 | 31.66 | 32.16 | 31.43 | 31.43 | 1,607,296 | -0.54(-1.68%) |
Nov 07, 2012 | 32.76 | 32.84 | 31.85 | 31.97 | 3,057,658 | -1.23(-3.70%) |
Nov 06, 2012 | 33.16 | 33.52 | 33.01 | 33.20 | 2,741,046 | +0.20(+0.61%) |
Nov 05, 2012 | 33.09 | 33.24 | 32.89 | 33.00 | 943,358 | -0.28(-0.85%) |
Nov 02, 2012 | 33.39 | 33.59 | 33.25 | 33.29 | 2,025,254 | +0.08(+0.25%) |
Nov 01, 2012 | 33.25 | 33.40 | 33.12 | 33.20 | 1,542,419 | +0.05(+0.14%) |
Oct 31, 2012 | 33.60 | 33.72 | 32.99 | 33.16 | 2,152,256 | -0.25(-0.74%) |
Oct 26, 2012 | 33.64 | 33.40 | 33.40 | 33.40 | 1,234,902 | -0.26(-0.78%) |
Oct 25, 2012 | 33.66 | 33.90 | 33.46 | 33.66 | 714,481 | +0.22(+0.67%) |
Oct 24, 2012 | 33.79 | 34.03 | 33.39 | 33.44 | 1,031,316 | -0.33(-0.98%) |
Oct 23, 2012 | 33.55 | 33.85 | 33.41 | 33.77 | 1,250,043 | -0.07(-0.20%) |
Oct 19, 2012 | 34.19 | 34.24 | 33.74 | 33.84 | 1,764,691 | -0.44(-1.28%) |
Oct 18, 2012 | 34.59 | 34.59 | 33.96 | 34.28 | 3,266,650 | -0.45(-1.28%) |
Oct 17, 2012 | 34.39 | 34.73 | 34.32 | 34.72 | 1,176,115 | +0.44(+1.28%) |
Oct 16, 2012 | 34.28 | 34.42 | 34.15 | 34.29 | 1,190,633 | +0.08(+0.25%) |
Oct 15, 2012 | 33.97 | 34.28 | 33.96 | 34.20 | 1,010,803 | +0.23(+0.68%) |
Oct 12, 2012 | 34.15 | 34.25 | 33.93 | 33.97 | 1,187,730 | -0.08(-0.25%) |
Oct 11, 2012 | 34.09 | 34.28 | 33.98 | 34.05 | 934,072 | +0.11(+0.32%) |
Oct 10, 2012 | 33.96 | 34.28 | 33.93 | 33.95 | 2,278,099 | -0.10(-0.29%) |
Oct 09, 2012 | 34.40 | 34.48 | 34.03 | 34.05 | 1,398,674 | -0.38(-1.09%) |
Oct 08, 2012 | 34.34 | 34.57 | 34.25 | 34.42 | 1,586,276 | +0.12(+0.34%) |
Oct 05, 2012 | 34.53 | 34.59 | 34.26 | 34.31 | 3,096,514 | +0.03(+0.09%) |
Oct 04, 2012 | 33.82 | 34.30 | 33.72 | 34.28 | 2,321,012 | +0.62(+1.85%) |
Oct 03, 2012 | 33.30 | 33.71 | 33.29 | 33.66 | 1,516,272 | +0.39(+1.18%) |
Oct 02, 2012 | 33.11 | 33.34 | 33.02 | 33.26 | 2,801,001 | +0.35(+1.07%) |