Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.55 | 31.83 | 31.40 | 31.80 | 3,157,199 | +0.35(+1.10%) |
Dec 28, 2012 | 31.39 | 31.80 | 31.39 | 31.45 | 2,711,393 | -0.15(-0.46%) |
Dec 27, 2012 | 31.68 | 31.82 | 31.24 | 31.59 | 2,673,793 | -0.25(-0.79%) |
Dec 26, 2012 | 31.97 | 32.25 | 31.76 | 31.85 | 2,274,883 | -0.05(-0.16%) |
Dec 24, 2012 | 31.75 | 31.94 | 31.68 | 31.90 | 1,101,898 | +0.06(+0.18%) |
Dec 21, 2012 | 32.15 | 32.15 | 31.57 | 31.84 | 5,686,653 | -0.41(-1.28%) |
Dec 20, 2012 | 33.46 | 33.54 | 31.92 | 32.25 | 7,479,676 | -0.77(-2.34%) |
Dec 19, 2012 | 33.06 | 33.22 | 32.85 | 33.03 | 4,009,070 | +0.14(+0.42%) |
Dec 18, 2012 | 32.37 | 33.04 | 32.32 | 32.89 | 6,440,338 | +0.50(+1.55%) |
Dec 17, 2012 | 32.29 | 32.44 | 32.03 | 32.39 | 3,824,471 | +0.24(+0.74%) |
Dec 14, 2012 | 31.88 | 32.24 | 31.66 | 32.15 | 4,533,036 | +0.01(+0.04%) |
Dec 13, 2012 | 32.44 | 32.69 | 31.88 | 32.13 | 5,935,684 | -0.18(-0.56%) |
Dec 12, 2012 | 32.55 | 32.79 | 32.29 | 32.32 | 4,656,346 | -0.08(-0.25%) |
Dec 11, 2012 | 33.20 | 33.28 | 32.12 | 32.40 | 10,690,853 | -0.69(-2.09%) |
Dec 10, 2012 | 32.95 | 33.39 | 32.84 | 33.09 | 4,261,944 | -0.55(-1.64%) |
Dec 07, 2012 | 33.70 | 33.80 | 33.39 | 33.64 | 2,680,427 | -0.04(-0.13%) |
Dec 06, 2012 | 33.06 | 33.85 | 33.04 | 33.68 | 3,474,836 | +0.47(+1.40%) |
Dec 05, 2012 | 33.16 | 33.45 | 32.78 | 33.22 | 2,532,192 | +0.04(+0.13%) |
Dec 04, 2012 | 33.67 | 33.79 | 32.84 | 33.17 | 3,401,878 | -0.38(-1.12%) |
Nov 30, 2012 | 33.48 | 33.80 | 33.31 | 33.55 | 2,517,823 | +0.07(+0.22%) |
Nov 29, 2012 | 33.56 | 33.62 | 33.25 | 33.48 | 1,866,438 | +0.15(+0.46%) |
Nov 28, 2012 | 32.80 | 33.43 | 32.63 | 33.33 | 3,480,091 | +0.37(+1.12%) |
Nov 27, 2012 | 33.50 | 33.60 | 32.90 | 32.96 | 2,453,354 | -0.59(-1.77%) |
Nov 26, 2012 | 33.10 | 33.58 | 33.10 | 33.55 | 1,745,859 | +0.38(+1.15%) |
Nov 23, 2012 | 33.08 | 33.36 | 32.89 | 33.17 | 1,228,354 | +0.13(+0.39%) |
Nov 21, 2012 | 33.21 | 33.23 | 32.83 | 33.04 | 1,295,971 | -0.10(-0.31%) |
Nov 20, 2012 | 33.03 | 33.32 | 32.94 | 33.14 | 1,880,133 | +0.09(+0.28%) |
Nov 19, 2012 | 33.08 | 33.35 | 32.90 | 33.05 | 1,873,940 | +0.13(+0.39%) |
Nov 16, 2012 | 32.80 | 33.05 | 32.62 | 32.92 | 2,181,111 | +0.10(+0.30%) |
Nov 15, 2012 | 32.65 | 33.11 | 32.62 | 32.83 | 2,077,615 | +0.32(+0.97%) |
Nov 14, 2012 | 32.75 | 32.85 | 32.43 | 32.51 | 2,458,939 | -0.24(-0.74%) |
Nov 13, 2012 | 32.79 | 33.32 | 32.74 | 32.75 | 2,139,200 | -0.23(-0.70%) |
Nov 12, 2012 | 32.99 | 33.12 | 32.70 | 32.99 | 1,551,422 | +0.02(+0.06%) |
Nov 09, 2012 | 33.33 | 33.51 | 32.93 | 32.97 | 1,964,634 | -0.25(-0.77%) |
Nov 08, 2012 | 33.80 | 34.10 | 33.21 | 33.22 | 2,019,672 | -0.51(-1.51%) |
Nov 07, 2012 | 33.96 | 34.07 | 33.53 | 33.73 | 4,722,504 | -0.48(-1.42%) |
Nov 06, 2012 | 34.27 | 34.49 | 34.04 | 34.22 | 2,251,412 | +0.14(+0.41%) |
Nov 05, 2012 | 33.59 | 34.22 | 33.53 | 34.08 | 1,723,581 | +0.26(+0.77%) |
Nov 02, 2012 | 34.89 | 34.89 | 33.75 | 33.82 | 2,327,993 | -0.46(-1.35%) |
Nov 01, 2012 | 34.10 | 34.39 | 33.74 | 34.28 | 1,951,531 | +0.33(+0.97%) |
Oct 31, 2012 | 33.60 | 33.97 | 33.40 | 33.95 | 3,242,754 | +0.31(+0.92%) |
Oct 26, 2012 | 33.63 | 33.64 | 33.64 | 33.64 | 3,259,693 | +0.26(+0.76%) |
Oct 25, 2012 | 34.18 | 34.40 | 32.88 | 33.39 | 6,679,664 | -0.94(-2.74%) |
Oct 24, 2012 | 34.41 | 34.57 | 33.93 | 34.33 | 2,640,226 | +0.04(+0.12%) |
Oct 23, 2012 | 34.10 | 34.47 | 33.80 | 34.28 | 2,589,475 | -0.01(-0.04%) |
Oct 19, 2012 | 34.96 | 34.98 | 33.94 | 34.30 | 3,509,665 | -0.70(-2.01%) |
Oct 18, 2012 | 34.99 | 35.09 | 34.77 | 35.00 | 2,019,611 | -0.14(-0.40%) |
Oct 17, 2012 | 35.04 | 35.21 | 34.60 | 35.14 | 1,889,651 | +0.24(+0.70%) |
Oct 16, 2012 | 34.49 | 35.02 | 34.41 | 34.90 | 1,444,777 | +0.38(+1.11%) |
Oct 15, 2012 | 34.38 | 34.54 | 34.08 | 34.52 | 1,368,520 | +0.30(+0.87%) |
Oct 12, 2012 | 34.30 | 34.48 | 34.06 | 34.22 | 2,462,573 | -0.13(-0.37%) |
Oct 11, 2012 | 34.62 | 34.73 | 34.28 | 34.35 | 2,224,966 | -0.21(-0.60%) |
Oct 10, 2012 | 34.52 | 34.65 | 34.17 | 34.55 | 2,123,029 | -0.03(-0.09%) |
Oct 09, 2012 | 34.94 | 35.02 | 34.47 | 34.58 | 2,452,792 | -0.33(-0.94%) |
Oct 08, 2012 | 34.45 | 35.20 | 34.42 | 34.91 | 1,761,636 | -0.01(-0.02%) |
Oct 05, 2012 | 35.10 | 35.17 | 34.75 | 34.92 | 2,440,284 | -0.01(-0.02%) |
Oct 04, 2012 | 34.76 | 35.07 | 34.55 | 34.92 | 1,858,868 | +0.28(+0.81%) |
Oct 03, 2012 | 34.77 | 35.05 | 34.23 | 34.64 | 3,196,090 | -0.02(-0.06%) |
Oct 02, 2012 | 34.86 | 35.06 | 34.55 | 34.66 | 3,685,061 | +0.00(+0.01%) |