Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.89 | 31.84 | 30.64 | 31.70 | 1,375,362 | +0.65(+2.09%) |
Dec 28, 2012 | 30.99 | 31.21 | 30.79 | 31.05 | 1,423,660 | -0.04(-0.12%) |
Dec 27, 2012 | 31.20 | 31.37 | 30.06 | 31.09 | 1,583,038 | -0.14(-0.46%) |
Dec 26, 2012 | 31.78 | 31.92 | 31.19 | 31.23 | 602,461 | -0.55(-1.74%) |
Dec 24, 2012 | 31.80 | 31.92 | 31.62 | 31.78 | 239,674 | -0.05(-0.15%) |
Dec 21, 2012 | 31.99 | 32.30 | 31.75 | 31.83 | 1,339,085 | -0.53(-1.65%) |
Dec 20, 2012 | 32.94 | 33.05 | 32.36 | 32.36 | 1,141,146 | -0.50(-1.54%) |
Dec 19, 2012 | 33.35 | 33.35 | 32.87 | 32.87 | 1,940,499 | -0.49(-1.46%) |
Dec 18, 2012 | 32.35 | 33.46 | 32.35 | 33.35 | 2,652,581 | +1.16(+3.61%) |
Dec 17, 2012 | 31.44 | 32.19 | 31.30 | 32.19 | 966,998 | +0.82(+2.61%) |
Dec 14, 2012 | 31.86 | 32.01 | 31.25 | 31.37 | 1,327,231 | -0.49(-1.52%) |
Dec 13, 2012 | 32.38 | 32.47 | 31.62 | 31.86 | 2,027,092 | -0.58(-1.79%) |
Dec 12, 2012 | 32.09 | 32.71 | 31.92 | 32.44 | 2,276,984 | +0.62(+1.95%) |
Dec 11, 2012 | 32.34 | 32.53 | 31.58 | 31.82 | 1,887,498 | -0.36(-1.12%) |
Dec 10, 2012 | 32.54 | 32.78 | 32.13 | 32.18 | 961,326 | -0.47(-1.43%) |
Dec 07, 2012 | 32.45 | 32.87 | 32.40 | 32.65 | 929,096 | +0.51(+1.60%) |
Dec 06, 2012 | 32.10 | 32.46 | 32.09 | 32.13 | 630,299 | +0.06(+0.18%) |
Dec 05, 2012 | 32.49 | 32.71 | 31.97 | 32.08 | 903,622 | -0.28(-0.85%) |
Dec 04, 2012 | 33.19 | 33.45 | 32.09 | 32.35 | 1,440,583 | -1.10(-3.30%) |
Nov 30, 2012 | 33.59 | 33.72 | 33.20 | 33.46 | 1,398,404 | -0.25(-0.73%) |
Nov 29, 2012 | 32.98 | 33.73 | 32.98 | 33.70 | 1,784,575 | +0.85(+2.58%) |
Nov 28, 2012 | 32.59 | 32.87 | 32.32 | 32.86 | 1,343,356 | +0.10(+0.29%) |
Nov 27, 2012 | 32.91 | 33.11 | 32.70 | 32.76 | 1,017,551 | -0.20(-0.61%) |
Nov 26, 2012 | 33.29 | 33.34 | 32.81 | 32.96 | 1,179,692 | -0.31(-0.94%) |
Nov 23, 2012 | 33.14 | 33.33 | 33.02 | 33.28 | 569,598 | +0.30(+0.90%) |
Nov 21, 2012 | 33.12 | 33.29 | 32.82 | 32.98 | 1,303,632 | -0.23(-0.69%) |
Nov 20, 2012 | 33.32 | 34.37 | 32.99 | 33.21 | 2,814,287 | -0.20(-0.60%) |
Nov 19, 2012 | 32.17 | 33.49 | 31.90 | 33.41 | 4,700,881 | +2.15(+6.89%) |
Nov 16, 2012 | 31.44 | 31.75 | 30.68 | 31.26 | 3,938,675 | +0.05(+0.15%) |
Nov 15, 2012 | 32.76 | 33.04 | 31.01 | 31.21 | 5,540,458 | -1.71(-5.21%) |
Nov 14, 2012 | 33.70 | 33.75 | 32.58 | 32.92 | 1,624,228 | -0.53(-1.59%) |
Nov 13, 2012 | 33.69 | 33.71 | 33.08 | 33.46 | 1,980,919 | -0.17(-0.51%) |
Nov 12, 2012 | 34.52 | 34.62 | 33.41 | 33.63 | 1,947,897 | -0.90(-2.59%) |
Nov 09, 2012 | 33.81 | 35.09 | 33.81 | 34.52 | 2,694,626 | +0.67(+1.97%) |
Nov 08, 2012 | 33.24 | 33.90 | 32.90 | 33.86 | 6,138,965 | -0.15(-0.45%) |
Nov 07, 2012 | 34.29 | 34.47 | 33.81 | 34.01 | 2,235,370 | -0.58(-1.68%) |
Nov 06, 2012 | 34.28 | 34.66 | 34.20 | 34.59 | 2,163,387 | +0.57(+1.68%) |
Nov 05, 2012 | 34.48 | 34.66 | 33.95 | 34.02 | 2,185,994 | -0.42(-1.22%) |
Nov 02, 2012 | 35.49 | 35.78 | 34.43 | 34.44 | 2,771,096 | -1.30(-3.65%) |
Nov 01, 2012 | 35.90 | 36.27 | 31.90 | 35.74 | 6,109,444 | -1.09(-2.95%) |
Oct 31, 2012 | 36.81 | 37.20 | 36.19 | 36.83 | 1,868,251 | -0.04(-0.10%) |
Oct 26, 2012 | 36.64 | 36.87 | 36.87 | 36.87 | 1,366,270 | +0.31(+0.86%) |
Oct 25, 2012 | 36.22 | 36.69 | 36.19 | 36.55 | 1,261,472 | +0.54(+1.51%) |
Oct 24, 2012 | 37.43 | 37.49 | 35.77 | 36.01 | 1,496,687 | -1.03(-2.78%) |
Oct 23, 2012 | 36.67 | 37.10 | 35.79 | 37.04 | 1,223,557 | -1.35(-3.52%) |
Oct 19, 2012 | 37.90 | 38.66 | 37.90 | 38.39 | 1,242,509 | +0.35(+0.93%) |
Oct 18, 2012 | 38.13 | 38.15 | 37.63 | 38.04 | 1,392,547 | -0.18(-0.47%) |
Oct 17, 2012 | 37.90 | 38.24 | 37.72 | 38.22 | 1,313,579 | +0.35(+0.93%) |
Oct 16, 2012 | 37.98 | 38.70 | 37.75 | 37.87 | 809,116 | -0.04(-0.10%) |
Oct 15, 2012 | 37.80 | 38.09 | 37.52 | 37.90 | 712,471 | +0.22(+0.58%) |
Oct 12, 2012 | 37.97 | 38.06 | 37.32 | 37.69 | 905,304 | -0.37(-0.98%) |
Oct 11, 2012 | 38.44 | 38.57 | 37.86 | 38.06 | 992,773 | -0.24(-0.62%) |
Oct 10, 2012 | 38.67 | 39.14 | 38.29 | 38.29 | 1,265,523 | -0.49(-1.25%) |
Oct 09, 2012 | 38.78 | 38.91 | 38.26 | 38.78 | 1,536,473 | +0.03(+0.07%) |
Oct 08, 2012 | 37.64 | 39.26 | 37.52 | 38.75 | 2,185,891 | +0.98(+2.60%) |
Oct 05, 2012 | 37.83 | 37.98 | 37.46 | 37.77 | 1,189,066 | +0.05(+0.13%) |
Oct 04, 2012 | 37.02 | 37.90 | 36.96 | 37.72 | 982,733 | +0.74(+2.01%) |
Oct 03, 2012 | 37.36 | 37.66 | 36.93 | 36.98 | 1,462,500 | -0.42(-1.12%) |
Oct 02, 2012 | 37.37 | 37.45 | 36.98 | 37.40 | 764,599 | +0.07(+0.18%) |