Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.70 | 34.18 | 32.65 | 33.84 | 2,041,097 | +1.12(+3.43%) |
Dec 28, 2012 | 32.89 | 33.27 | 32.67 | 32.71 | 1,641,221 | -0.11(-0.33%) |
Dec 27, 2012 | 32.53 | 33.22 | 32.34 | 32.82 | 2,047,666 | +0.28(+0.85%) |
Dec 26, 2012 | 32.90 | 33.02 | 32.31 | 32.55 | 1,546,301 | -0.34(-1.02%) |
Dec 24, 2012 | 32.96 | 33.11 | 32.51 | 32.88 | 795,091 | -0.05(-0.14%) |
Dec 21, 2012 | 32.57 | 33.32 | 32.55 | 32.93 | 5,959,809 | +0.11(+0.33%) |
Dec 20, 2012 | 32.69 | 32.95 | 32.15 | 32.82 | 2,993,754 | -0.39(-1.17%) |
Dec 19, 2012 | 33.46 | 33.53 | 33.00 | 33.20 | 2,826,161 | -0.38(-1.13%) |
Dec 18, 2012 | 34.34 | 34.39 | 33.30 | 33.58 | 3,050,176 | -0.75(-2.18%) |
Dec 17, 2012 | 34.43 | 34.49 | 33.87 | 34.33 | 2,090,551 | -0.17(-0.49%) |
Dec 14, 2012 | 34.37 | 34.89 | 34.28 | 34.50 | 1,564,221 | +0.06(+0.19%) |
Dec 13, 2012 | 34.42 | 34.87 | 34.10 | 34.44 | 2,451,244 | -0.61(-1.75%) |
Dec 12, 2012 | 34.87 | 35.40 | 34.64 | 35.05 | 2,720,830 | +0.41(+1.17%) |
Dec 11, 2012 | 34.71 | 35.22 | 34.50 | 34.64 | 2,440,842 | -0.37(-1.05%) |
Dec 10, 2012 | 34.88 | 35.29 | 34.79 | 35.01 | 1,800,047 | +0.37(+1.06%) |
Dec 07, 2012 | 34.57 | 34.78 | 34.37 | 34.64 | 1,685,046 | +0.39(+1.15%) |
Dec 06, 2012 | 33.69 | 34.50 | 33.58 | 34.25 | 1,983,289 | +0.43(+1.26%) |
Dec 05, 2012 | 34.80 | 34.89 | 33.76 | 33.82 | 2,374,111 | -1.07(-3.05%) |
Dec 04, 2012 | 35.15 | 35.66 | 34.49 | 34.89 | 2,660,138 | -1.13(-3.14%) |
Nov 30, 2012 | 36.18 | 36.36 | 35.64 | 36.02 | 1,888,038 | -0.35(-0.96%) |
Nov 29, 2012 | 36.20 | 36.59 | 36.11 | 36.37 | 2,169,362 | +0.39(+1.09%) |
Nov 28, 2012 | 34.74 | 36.00 | 34.42 | 35.97 | 2,283,535 | +0.38(+1.07%) |
Nov 27, 2012 | 36.65 | 36.65 | 35.57 | 35.59 | 1,925,090 | -1.28(-3.47%) |
Nov 26, 2012 | 36.03 | 36.89 | 35.66 | 36.87 | 2,446,683 | +0.55(+1.50%) |
Nov 23, 2012 | 35.73 | 36.48 | 35.50 | 36.33 | 1,162,195 | +0.76(+2.13%) |
Nov 21, 2012 | 34.81 | 35.77 | 34.81 | 35.57 | 1,773,827 | +0.54(+1.54%) |
Nov 20, 2012 | 35.48 | 35.68 | 34.83 | 35.03 | 2,248,948 | -0.62(-1.73%) |
Nov 19, 2012 | 34.38 | 35.71 | 34.36 | 35.64 | 4,337,017 | +2.11(+6.29%) |
Nov 16, 2012 | 33.05 | 33.63 | 32.45 | 33.53 | 2,370,227 | +0.33(+0.99%) |
Nov 15, 2012 | 34.92 | 34.99 | 33.10 | 33.21 | 4,705,425 | -1.75(-5.00%) |
Nov 14, 2012 | 35.58 | 35.93 | 34.76 | 34.96 | 2,870,813 | -0.53(-1.49%) |
Nov 13, 2012 | 35.39 | 36.27 | 35.30 | 35.48 | 2,222,319 | -0.39(-1.08%) |
Nov 12, 2012 | 35.77 | 36.00 | 35.54 | 35.87 | 1,574,878 | +0.10(+0.27%) |
Nov 09, 2012 | 36.28 | 36.53 | 35.75 | 35.77 | 1,672,695 | -0.51(-1.42%) |
Nov 08, 2012 | 35.75 | 36.49 | 35.25 | 36.29 | 2,569,134 | +0.41(+1.13%) |
Nov 07, 2012 | 35.72 | 36.01 | 34.96 | 35.88 | 2,081,420 | +0.55(+1.57%) |
Nov 06, 2012 | 35.19 | 35.57 | 34.90 | 35.33 | 1,883,692 | +0.60(+1.74%) |
Nov 05, 2012 | 34.17 | 35.12 | 34.09 | 34.72 | 2,419,225 | +0.69(+2.04%) |
Nov 02, 2012 | 35.81 | 35.83 | 33.88 | 34.03 | 3,991,656 | -2.18(-6.02%) |
Nov 01, 2012 | 36.05 | 36.60 | 35.99 | 36.21 | 2,065,414 | -0.12(-0.34%) |
Oct 31, 2012 | 36.08 | 36.65 | 35.73 | 36.33 | 2,153,477 | +0.55(+1.55%) |
Oct 26, 2012 | 36.29 | 35.78 | 35.78 | 35.78 | 2,510,219 | -0.47(-1.30%) |
Oct 25, 2012 | 34.81 | 36.27 | 34.80 | 36.25 | 4,797,548 | +3.04(+9.14%) |
Oct 24, 2012 | 33.91 | 34.34 | 33.19 | 33.21 | 2,114,482 | -0.60(-1.79%) |
Oct 23, 2012 | 33.80 | 34.13 | 33.44 | 33.82 | 1,686,463 | -0.06(-0.17%) |
Oct 19, 2012 | 33.61 | 34.42 | 33.45 | 33.88 | 2,294,913 | -0.01(-0.04%) |
Oct 18, 2012 | 33.83 | 34.51 | 33.71 | 33.89 | 2,133,733 | -0.23(-0.66%) |
Oct 17, 2012 | 33.55 | 34.14 | 33.19 | 34.11 | 1,863,792 | +0.67(+2.00%) |
Oct 16, 2012 | 33.19 | 33.59 | 33.09 | 33.44 | 1,818,807 | +0.51(+1.54%) |
Oct 15, 2012 | 32.89 | 33.07 | 32.44 | 32.94 | 2,383,628 | -0.19(-0.56%) |
Oct 12, 2012 | 33.79 | 33.82 | 33.02 | 33.12 | 1,844,227 | -0.74(-2.18%) |
Oct 11, 2012 | 33.72 | 34.29 | 33.62 | 33.86 | 1,504,749 | +0.51(+1.52%) |
Oct 10, 2012 | 33.38 | 33.72 | 32.99 | 33.35 | 1,794,677 | -0.12(-0.37%) |
Oct 09, 2012 | 34.24 | 34.56 | 33.46 | 33.48 | 1,939,876 | -0.69(-2.03%) |
Oct 08, 2012 | 34.05 | 34.42 | 33.88 | 34.17 | 1,082,701 | -0.28(-0.82%) |
Oct 05, 2012 | 34.47 | 35.34 | 34.27 | 34.45 | 2,422,047 | -0.15(-0.45%) |
Oct 04, 2012 | 34.17 | 34.62 | 34.01 | 34.61 | 1,614,056 | +0.84(+2.48%) |
Oct 03, 2012 | 33.84 | 33.94 | 33.55 | 33.77 | 2,081,540 | +0.04(+0.11%) |
Oct 02, 2012 | 34.03 | 34.08 | 33.46 | 33.73 | 1,922,889 | -0.17(-0.51%) |