Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.82 | 33.10 | 31.71 | 32.93 | 9,550,171 | +1.03(+3.22%) |
Dec 28, 2012 | 32.20 | 32.31 | 31.77 | 31.91 | 7,776,339 | -0.59(-1.82%) |
Dec 27, 2012 | 32.70 | 32.74 | 31.71 | 32.50 | 9,776,442 | -0.17(-0.52%) |
Dec 26, 2012 | 32.73 | 33.01 | 32.58 | 32.67 | 4,534,044 | -0.14(-0.41%) |
Dec 24, 2012 | 32.94 | 33.13 | 32.54 | 32.81 | 2,855,766 | -0.21(-0.65%) |
Dec 21, 2012 | 32.98 | 33.25 | 32.72 | 33.02 | 9,179,389 | -0.60(-1.78%) |
Dec 20, 2012 | 33.89 | 34.02 | 33.32 | 33.62 | 6,720,039 | -0.19(-0.55%) |
Dec 19, 2012 | 33.33 | 34.02 | 33.33 | 33.80 | 11,675,695 | +0.34(+1.02%) |
Dec 18, 2012 | 33.40 | 33.65 | 33.14 | 33.46 | 8,061,263 | +0.41(+1.25%) |
Dec 17, 2012 | 33.18 | 33.23 | 32.86 | 33.05 | 7,033,257 | +0.14(+0.43%) |
Dec 14, 2012 | 32.42 | 33.30 | 32.38 | 32.91 | 9,510,572 | +0.32(+0.98%) |
Dec 13, 2012 | 32.18 | 32.64 | 32.13 | 32.59 | 8,831,078 | +0.41(+1.28%) |
Dec 12, 2012 | 31.94 | 32.39 | 31.87 | 32.18 | 8,096,995 | +0.57(+1.80%) |
Dec 11, 2012 | 31.45 | 31.98 | 31.37 | 31.61 | 9,708,264 | +0.70(+2.25%) |
Dec 10, 2012 | 30.96 | 31.30 | 30.87 | 30.91 | 6,819,958 | -0.06(-0.21%) |
Dec 07, 2012 | 31.39 | 31.58 | 30.87 | 30.98 | 6,885,776 | -0.13(-0.43%) |
Dec 06, 2012 | 30.37 | 31.46 | 30.28 | 31.11 | 10,534,631 | +0.91(+3.01%) |
Dec 05, 2012 | 30.43 | 30.76 | 30.10 | 30.20 | 9,019,706 | -0.10(-0.33%) |
Dec 04, 2012 | 30.49 | 30.62 | 30.06 | 30.30 | 17,597,834 | -0.79(-2.55%) |
Nov 30, 2012 | 31.14 | 31.21 | 30.86 | 31.10 | 9,231,008 | -0.19(-0.60%) |
Nov 29, 2012 | 31.49 | 31.50 | 30.97 | 31.28 | 12,808,451 | -0.02(-0.06%) |
Nov 28, 2012 | 30.69 | 31.35 | 30.46 | 31.30 | 15,690,401 | +0.40(+1.29%) |
Nov 27, 2012 | 30.43 | 31.30 | 30.32 | 30.90 | 26,286,662 | +1.55(+5.29%) |
Nov 26, 2012 | 29.20 | 29.45 | 29.07 | 29.35 | 5,433,730 | -0.10(-0.34%) |
Nov 23, 2012 | 29.35 | 29.56 | 29.13 | 29.45 | 2,975,434 | +0.31(+1.05%) |
Nov 21, 2012 | 29.02 | 29.19 | 28.79 | 29.14 | 4,741,949 | +0.08(+0.28%) |
Nov 20, 2012 | 28.96 | 29.34 | 28.72 | 29.06 | 7,229,890 | +0.11(+0.39%) |
Nov 19, 2012 | 28.70 | 29.54 | 28.61 | 28.95 | 11,679,189 | +0.77(+2.74%) |
Nov 16, 2012 | 28.30 | 28.65 | 27.34 | 28.18 | 16,454,740 | +1.14(+4.22%) |
Nov 15, 2012 | 27.06 | 27.55 | 26.85 | 27.04 | 11,765,346 | -0.24(-0.88%) |
Nov 14, 2012 | 28.44 | 28.48 | 27.13 | 27.28 | 9,488,780 | -1.06(-3.74%) |
Nov 13, 2012 | 28.78 | 28.91 | 28.34 | 28.34 | 8,361,804 | -0.63(-2.19%) |
Nov 12, 2012 | 29.00 | 29.20 | 28.74 | 28.97 | 6,035,533 | -0.03(-0.09%) |
Nov 09, 2012 | 28.36 | 29.34 | 28.23 | 29.00 | 10,248,268 | +0.51(+1.80%) |
Nov 08, 2012 | 29.58 | 29.90 | 28.46 | 28.48 | 10,877,512 | -1.14(-3.85%) |
Nov 07, 2012 | 29.48 | 30.15 | 29.34 | 29.62 | 11,859,738 | -0.21(-0.71%) |
Nov 06, 2012 | 29.71 | 29.91 | 29.34 | 29.84 | 7,845,242 | +0.25(+0.83%) |
Nov 05, 2012 | 30.56 | 30.63 | 29.07 | 29.59 | 16,000,472 | -1.14(-3.71%) |
Nov 02, 2012 | 30.92 | 31.26 | 30.70 | 30.73 | 15,644,699 | -0.24(-0.77%) |
Nov 01, 2012 | 30.94 | 31.46 | 30.74 | 30.97 | 17,841,878 | +0.01(+0.04%) |
Oct 31, 2012 | 30.61 | 31.06 | 30.18 | 30.96 | 11,872,065 | +0.31(+1.02%) |
Oct 26, 2012 | 30.83 | 30.64 | 30.64 | 30.64 | 7,618,964 | -0.19(-0.61%) |
Oct 25, 2012 | 30.28 | 30.86 | 30.24 | 30.83 | 12,947,129 | +1.31(+4.43%) |
Oct 24, 2012 | 30.10 | 30.19 | 29.46 | 29.52 | 5,967,791 | -0.34(-1.14%) |
Oct 23, 2012 | 29.64 | 30.03 | 29.40 | 29.86 | 6,398,924 | -0.32(-1.06%) |
Oct 19, 2012 | 30.58 | 30.60 | 30.02 | 30.18 | 7,427,513 | -0.51(-1.67%) |
Oct 18, 2012 | 30.72 | 30.96 | 30.38 | 30.70 | 5,714,856 | -0.06(-0.20%) |
Oct 17, 2012 | 30.62 | 30.85 | 30.00 | 30.76 | 5,654,646 | +0.20(+0.65%) |
Oct 16, 2012 | 30.20 | 30.68 | 30.15 | 30.56 | 7,977,286 | +0.62(+2.07%) |
Oct 15, 2012 | 29.44 | 29.97 | 29.35 | 29.94 | 6,797,681 | +0.63(+2.16%) |
Oct 12, 2012 | 29.08 | 29.66 | 28.94 | 29.30 | 9,502,264 | +0.40(+1.38%) |
Oct 11, 2012 | 29.07 | 29.32 | 28.86 | 28.90 | 8,052,929 | +0.18(+0.63%) |
Oct 10, 2012 | 29.16 | 29.30 | 28.42 | 28.72 | 9,408,340 | -0.41(-1.42%) |
Oct 09, 2012 | 30.00 | 30.06 | 28.95 | 29.14 | 12,157,674 | -0.66(-2.21%) |
Oct 08, 2012 | 29.98 | 30.16 | 29.70 | 29.80 | 5,899,988 | -0.45(-1.48%) |
Oct 05, 2012 | 30.55 | 30.72 | 30.08 | 30.24 | 7,640,190 | +0.18(+0.60%) |
Oct 04, 2012 | 30.19 | 30.34 | 29.86 | 30.06 | 11,294,957 | -0.67(-2.19%) |
Oct 03, 2012 | 30.66 | 30.91 | 30.40 | 30.74 | 5,472,806 | +0.15(+0.50%) |
Oct 02, 2012 | 30.82 | 31.00 | 30.27 | 30.58 | 8,740,565 | -0.17(-0.56%) |