Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.50 | 36.43 | 34.50 | 36.35 | 6,174,713 | +1.73(+5.00%) |
Dec 28, 2012 | 34.95 | 35.25 | 34.58 | 34.62 | 4,381,624 | -0.68(-1.92%) |
Dec 27, 2012 | 35.25 | 35.40 | 34.50 | 35.29 | 4,215,085 | +0.14(+0.39%) |
Dec 26, 2012 | 35.71 | 36.02 | 35.13 | 35.16 | 3,393,100 | -0.42(-1.17%) |
Dec 24, 2012 | 35.75 | 35.87 | 35.53 | 35.58 | 1,424,485 | -0.13(-0.36%) |
Dec 21, 2012 | 35.40 | 35.86 | 35.14 | 35.71 | 7,382,867 | -0.18(-0.50%) |
Dec 20, 2012 | 35.99 | 36.09 | 35.39 | 35.88 | 6,415,240 | -0.05(-0.15%) |
Dec 19, 2012 | 36.47 | 36.54 | 35.49 | 35.94 | 9,363,904 | -0.46(-1.26%) |
Dec 18, 2012 | 36.58 | 36.76 | 36.28 | 36.40 | 5,730,538 | -0.24(-0.65%) |
Dec 17, 2012 | 36.66 | 36.87 | 36.40 | 36.64 | 6,271,360 | +0.03(+0.09%) |
Dec 14, 2012 | 35.60 | 36.65 | 35.46 | 36.60 | 7,480,613 | +0.86(+2.41%) |
Dec 13, 2012 | 36.01 | 36.01 | 35.08 | 35.74 | 10,425,413 | -0.57(-1.58%) |
Dec 12, 2012 | 36.51 | 36.62 | 36.24 | 36.31 | 12,310,624 | +0.01(+0.02%) |
Dec 11, 2012 | 36.77 | 36.91 | 36.10 | 36.31 | 7,604,888 | -0.37(-1.01%) |
Dec 10, 2012 | 35.74 | 37.18 | 35.73 | 36.68 | 11,308,764 | +0.85(+2.37%) |
Dec 07, 2012 | 35.04 | 36.11 | 34.95 | 35.83 | 7,092,188 | +0.94(+2.69%) |
Dec 06, 2012 | 34.70 | 35.05 | 34.43 | 34.89 | 4,975,183 | +0.19(+0.55%) |
Dec 05, 2012 | 35.22 | 35.56 | 34.41 | 34.70 | 4,867,626 | -0.60(-1.69%) |
Dec 04, 2012 | 35.24 | 35.76 | 35.24 | 35.29 | 5,443,975 | -0.55(-1.55%) |
Nov 30, 2012 | 35.38 | 35.96 | 35.22 | 35.85 | 7,779,102 | +0.55(+1.57%) |
Nov 29, 2012 | 35.05 | 35.36 | 34.79 | 35.29 | 5,771,807 | +0.38(+1.10%) |
Nov 28, 2012 | 33.99 | 35.10 | 33.71 | 34.91 | 7,895,615 | +0.64(+1.88%) |
Nov 27, 2012 | 33.89 | 34.51 | 33.55 | 34.27 | 6,774,792 | +0.34(+1.01%) |
Nov 26, 2012 | 33.92 | 34.21 | 33.59 | 33.93 | 4,299,692 | -0.18(-0.52%) |
Nov 23, 2012 | 33.94 | 34.23 | 33.82 | 34.10 | 2,481,530 | +0.29(+0.87%) |
Nov 21, 2012 | 33.76 | 33.99 | 33.43 | 33.81 | 5,559,779 | +0.23(+0.67%) |
Nov 20, 2012 | 32.99 | 33.59 | 32.77 | 33.58 | 5,102,555 | +0.64(+1.95%) |
Nov 19, 2012 | 31.76 | 33.03 | 31.75 | 32.94 | 6,339,188 | +1.61(+5.13%) |
Nov 16, 2012 | 31.19 | 31.43 | 30.77 | 31.33 | 6,708,041 | +0.29(+0.95%) |
Nov 15, 2012 | 31.17 | 31.62 | 30.76 | 31.04 | 5,558,655 | -0.29(-0.92%) |
Nov 14, 2012 | 32.29 | 32.49 | 31.29 | 31.32 | 5,175,070 | -0.75(-2.35%) |
Nov 13, 2012 | 32.17 | 32.69 | 31.87 | 32.08 | 4,571,038 | -0.34(-1.03%) |
Nov 12, 2012 | 32.47 | 32.93 | 32.36 | 32.41 | 3,943,130 | -0.04(-0.13%) |
Nov 09, 2012 | 32.93 | 33.24 | 32.29 | 32.45 | 7,923,898 | -1.09(-3.24%) |
Nov 08, 2012 | 33.77 | 34.21 | 33.50 | 33.54 | 5,403,367 | -0.31(-0.93%) |
Nov 07, 2012 | 33.70 | 34.28 | 33.37 | 33.86 | 9,800,069 | -0.40(-1.16%) |
Nov 06, 2012 | 32.84 | 34.91 | 32.69 | 34.25 | 12,009,246 | +1.56(+4.77%) |
Nov 05, 2012 | 31.65 | 32.79 | 31.65 | 32.69 | 4,417,665 | +1.06(+3.35%) |
Nov 02, 2012 | 32.86 | 32.96 | 31.54 | 31.63 | 4,128,280 | -0.80(-2.47%) |
Nov 01, 2012 | 32.17 | 32.62 | 31.76 | 32.43 | 6,269,136 | +0.15(+0.47%) |
Oct 31, 2012 | 32.73 | 33.13 | 31.93 | 32.28 | 6,999,218 | -0.23(-0.72%) |
Oct 26, 2012 | 31.19 | 32.52 | 32.52 | 32.52 | 8,945,966 | +1.69(+5.49%) |
Oct 25, 2012 | 30.90 | 31.11 | 30.50 | 30.82 | 4,242,155 | +0.17(+0.56%) |
Oct 24, 2012 | 30.80 | 31.25 | 30.57 | 30.65 | 5,081,857 | -0.10(-0.31%) |
Oct 23, 2012 | 30.74 | 30.86 | 30.07 | 30.75 | 5,958,843 | +0.19(+0.63%) |
Oct 19, 2012 | 31.17 | 31.55 | 30.50 | 30.56 | 4,386,107 | -0.63(-2.02%) |
Oct 18, 2012 | 31.91 | 31.92 | 31.07 | 31.19 | 4,970,077 | -0.75(-2.34%) |
Oct 17, 2012 | 31.86 | 32.32 | 31.70 | 31.93 | 4,151,611 | +0.11(+0.34%) |
Oct 16, 2012 | 30.65 | 32.03 | 30.53 | 31.82 | 8,388,100 | +1.44(+4.75%) |
Oct 15, 2012 | 30.02 | 30.41 | 29.72 | 30.38 | 3,976,585 | +0.31(+1.05%) |
Oct 12, 2012 | 30.35 | 30.54 | 29.06 | 30.06 | 9,691,667 | -0.47(-1.52%) |
Oct 11, 2012 | 31.06 | 31.25 | 30.51 | 30.53 | 6,720,666 | -0.38(-1.22%) |
Oct 10, 2012 | 31.50 | 31.71 | 30.59 | 30.91 | 8,111,491 | -0.64(-2.04%) |
Oct 09, 2012 | 31.60 | 32.00 | 31.53 | 31.55 | 5,358,091 | +0.11(+0.35%) |
Oct 08, 2012 | 31.46 | 31.88 | 31.19 | 31.44 | 4,987,659 | -0.06(-0.20%) |
Oct 05, 2012 | 31.40 | 32.64 | 31.32 | 31.50 | 11,187,432 | +0.43(+1.39%) |
Oct 04, 2012 | 31.21 | 31.26 | 30.86 | 31.07 | 9,051,050 | +0.16(+0.51%) |
Oct 03, 2012 | 31.67 | 31.77 | 30.80 | 30.91 | 7,876,818 | -0.86(-2.71%) |
Oct 02, 2012 | 31.95 | 32.15 | 31.67 | 31.78 | 4,183,963 | -0.10(-0.30%) |