Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.51 | 33.99 | 32.46 | 33.64 | 2,053,070 | +1.12(+3.43%) |
Dec 28, 2012 | 32.70 | 33.07 | 32.48 | 32.52 | 1,650,848 | -0.11(-0.33%) |
Dec 27, 2012 | 32.34 | 33.03 | 32.16 | 32.63 | 2,059,678 | +0.28(+0.85%) |
Dec 26, 2012 | 32.71 | 32.82 | 32.12 | 32.36 | 1,555,371 | -0.33(-1.02%) |
Dec 24, 2012 | 32.77 | 32.91 | 32.32 | 32.69 | 799,755 | -0.04(-0.14%) |
Dec 21, 2012 | 32.38 | 33.12 | 32.36 | 32.73 | 5,994,769 | +0.11(+0.33%) |
Dec 20, 2012 | 32.50 | 32.75 | 31.96 | 32.62 | 3,011,316 | -0.38(-1.17%) |
Dec 19, 2012 | 33.27 | 33.34 | 32.80 | 33.01 | 2,842,739 | -0.38(-1.13%) |
Dec 18, 2012 | 34.14 | 34.19 | 33.11 | 33.39 | 3,068,068 | -0.74(-2.18%) |
Dec 17, 2012 | 34.23 | 34.29 | 33.67 | 34.13 | 2,102,814 | -0.17(-0.49%) |
Dec 14, 2012 | 34.16 | 34.69 | 34.08 | 34.30 | 1,573,396 | +0.06(+0.19%) |
Dec 13, 2012 | 34.22 | 34.67 | 33.90 | 34.24 | 2,465,623 | -0.61(-1.75%) |
Dec 12, 2012 | 34.67 | 35.19 | 34.43 | 34.85 | 2,736,790 | +0.40(+1.17%) |
Dec 11, 2012 | 34.51 | 35.02 | 34.30 | 34.44 | 2,455,160 | -0.37(-1.05%) |
Dec 10, 2012 | 34.67 | 35.08 | 34.59 | 34.81 | 1,810,606 | +0.37(+1.06%) |
Dec 07, 2012 | 34.36 | 34.58 | 34.16 | 34.44 | 1,694,930 | +0.39(+1.15%) |
Dec 06, 2012 | 33.50 | 34.30 | 33.39 | 34.05 | 1,994,923 | +0.42(+1.26%) |
Dec 05, 2012 | 34.60 | 34.68 | 33.56 | 33.63 | 2,388,037 | -1.06(-3.05%) |
Dec 04, 2012 | 34.95 | 35.45 | 34.29 | 34.68 | 2,675,743 | -1.12(-3.14%) |
Nov 30, 2012 | 35.97 | 36.15 | 35.43 | 35.81 | 1,899,113 | -0.35(-0.96%) |
Nov 29, 2012 | 35.99 | 36.37 | 35.90 | 36.15 | 2,182,087 | +0.39(+1.09%) |
Nov 28, 2012 | 34.54 | 35.79 | 34.22 | 35.76 | 2,296,930 | +0.38(+1.07%) |
Nov 27, 2012 | 36.43 | 36.44 | 35.36 | 35.39 | 1,936,383 | -1.27(-3.47%) |
Nov 26, 2012 | 35.82 | 36.67 | 35.45 | 36.66 | 2,461,035 | +0.54(+1.50%) |
Nov 23, 2012 | 35.53 | 36.27 | 35.30 | 36.11 | 1,169,012 | +0.75(+2.13%) |
Nov 21, 2012 | 34.61 | 35.56 | 34.61 | 35.36 | 1,784,232 | +0.54(+1.54%) |
Nov 20, 2012 | 35.28 | 35.48 | 34.63 | 34.82 | 2,262,140 | -0.61(-1.73%) |
Nov 19, 2012 | 34.18 | 35.50 | 34.16 | 35.44 | 4,362,458 | +2.10(+6.29%) |
Nov 16, 2012 | 32.86 | 33.44 | 32.26 | 33.34 | 2,384,131 | +0.33(+0.99%) |
Nov 15, 2012 | 34.72 | 34.79 | 32.91 | 33.01 | 4,733,027 | -1.74(-5.00%) |
Nov 14, 2012 | 35.37 | 35.72 | 34.55 | 34.75 | 2,887,653 | -0.52(-1.49%) |
Nov 13, 2012 | 35.19 | 36.06 | 35.09 | 35.28 | 2,235,355 | -0.38(-1.08%) |
Nov 12, 2012 | 35.56 | 35.79 | 35.33 | 35.66 | 1,584,116 | +0.10(+0.27%) |
Nov 09, 2012 | 36.07 | 36.31 | 35.55 | 35.56 | 1,682,507 | -0.51(-1.42%) |
Nov 08, 2012 | 35.54 | 36.28 | 35.04 | 36.08 | 2,584,204 | +0.40(+1.13%) |
Nov 07, 2012 | 35.51 | 35.80 | 34.75 | 35.67 | 2,093,630 | +0.55(+1.57%) |
Nov 06, 2012 | 34.98 | 35.36 | 34.70 | 35.12 | 1,894,742 | +0.60(+1.74%) |
Nov 05, 2012 | 33.97 | 34.91 | 33.89 | 34.52 | 2,433,416 | +0.69(+2.04%) |
Nov 02, 2012 | 35.60 | 35.62 | 33.68 | 33.83 | 4,015,071 | -2.17(-6.02%) |
Nov 01, 2012 | 35.84 | 36.39 | 35.78 | 36.00 | 2,077,529 | -0.12(-0.34%) |
Oct 31, 2012 | 35.87 | 36.44 | 35.53 | 36.12 | 2,166,110 | +0.55(+1.55%) |
Oct 26, 2012 | 36.08 | 35.57 | 35.57 | 35.57 | 2,524,944 | -0.47(-1.30%) |
Oct 25, 2012 | 34.61 | 36.06 | 34.59 | 36.04 | 4,825,690 | +3.02(+9.14%) |
Oct 24, 2012 | 33.72 | 34.14 | 32.99 | 33.02 | 2,126,885 | -0.60(-1.79%) |
Oct 23, 2012 | 33.60 | 33.93 | 33.25 | 33.62 | 1,696,356 | -0.06(-0.17%) |
Oct 19, 2012 | 33.42 | 34.22 | 33.26 | 33.68 | 2,308,374 | -0.01(-0.04%) |
Oct 18, 2012 | 33.63 | 34.30 | 33.51 | 33.69 | 2,146,249 | -0.22(-0.66%) |
Oct 17, 2012 | 33.35 | 33.94 | 32.99 | 33.91 | 1,874,725 | +0.66(+2.00%) |
Oct 16, 2012 | 33.00 | 33.39 | 32.90 | 33.25 | 1,829,476 | +0.51(+1.54%) |
Oct 15, 2012 | 32.69 | 32.87 | 32.25 | 32.74 | 2,397,610 | -0.19(-0.56%) |
Oct 12, 2012 | 33.60 | 33.63 | 32.83 | 32.93 | 1,855,045 | -0.74(-2.18%) |
Oct 11, 2012 | 33.52 | 34.09 | 33.42 | 33.67 | 1,513,576 | +0.51(+1.52%) |
Oct 10, 2012 | 33.19 | 33.52 | 32.80 | 33.16 | 1,805,204 | -0.12(-0.37%) |
Oct 09, 2012 | 34.04 | 34.36 | 33.26 | 33.28 | 1,951,255 | -0.69(-2.03%) |
Oct 08, 2012 | 33.85 | 34.22 | 33.68 | 33.97 | 1,089,052 | -0.28(-0.82%) |
Oct 05, 2012 | 34.27 | 35.13 | 34.07 | 34.25 | 2,436,254 | -0.15(-0.45%) |
Oct 04, 2012 | 33.97 | 34.42 | 33.81 | 34.41 | 1,623,524 | +0.83(+2.48%) |
Oct 03, 2012 | 33.65 | 33.74 | 33.35 | 33.58 | 2,093,750 | +0.04(+0.11%) |
Oct 02, 2012 | 33.83 | 33.88 | 33.26 | 33.54 | 1,934,168 | -0.17(-0.51%) |