Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.84 | 35.52 | 34.61 | 35.35 | 2,546,959 | +0.36(+1.03%) |
Dec 28, 2012 | 34.80 | 35.31 | 34.69 | 34.99 | 3,666,064 | -0.13(-0.37%) |
Dec 27, 2012 | 35.13 | 35.26 | 34.32 | 35.12 | 2,768,215 | -0.03(-0.09%) |
Dec 26, 2012 | 35.75 | 36.00 | 35.10 | 35.15 | 1,644,661 | -0.53(-1.49%) |
Dec 24, 2012 | 35.30 | 35.90 | 35.25 | 35.68 | 795,865 | +0.19(+0.54%) |
Dec 21, 2012 | 35.32 | 35.62 | 34.73 | 35.49 | 3,889,617 | -0.41(-1.14%) |
Dec 20, 2012 | 36.06 | 36.14 | 35.77 | 35.90 | 1,980,971 | -0.10(-0.28%) |
Dec 19, 2012 | 35.97 | 36.96 | 35.73 | 36.00 | 6,703,416 | +0.27(+0.76%) |
Dec 18, 2012 | 34.99 | 35.77 | 34.91 | 35.73 | 1,939,188 | +0.85(+2.44%) |
Dec 17, 2012 | 34.24 | 35.20 | 34.21 | 34.88 | 2,528,509 | +0.67(+1.96%) |
Dec 14, 2012 | 33.82 | 34.43 | 33.80 | 34.21 | 2,836,709 | +0.33(+0.97%) |
Dec 13, 2012 | 34.28 | 34.33 | 33.53 | 33.88 | 2,137,126 | -0.41(-1.20%) |
Dec 12, 2012 | 34.77 | 34.98 | 34.24 | 34.29 | 1,504,511 | -0.33(-0.95%) |
Dec 11, 2012 | 33.72 | 34.90 | 33.72 | 34.62 | 2,054,620 | +0.66(+1.94%) |
Dec 10, 2012 | 33.48 | 34.03 | 33.43 | 33.96 | 1,727,728 | +0.20(+0.59%) |
Dec 07, 2012 | 33.90 | 33.96 | 33.42 | 33.76 | 1,434,545 | -0.04(-0.12%) |
Dec 06, 2012 | 33.60 | 33.96 | 33.43 | 33.80 | 1,912,817 | +0.20(+0.60%) |
Dec 05, 2012 | 33.04 | 33.83 | 32.77 | 33.60 | 2,996,393 | +0.52(+1.57%) |
Dec 04, 2012 | 33.09 | 33.20 | 32.84 | 33.08 | 1,696,525 | -0.05(-0.15%) |
Nov 30, 2012 | 33.49 | 33.61 | 33.03 | 33.13 | 2,732,928 | -0.38(-1.13%) |
Nov 29, 2012 | 33.23 | 33.63 | 33.22 | 33.51 | 2,381,970 | +0.41(+1.24%) |
Nov 28, 2012 | 31.78 | 33.17 | 31.71 | 33.10 | 3,080,616 | +1.18(+3.70%) |
Nov 27, 2012 | 32.21 | 32.23 | 31.78 | 31.92 | 2,051,655 | -0.32(-0.99%) |
Nov 26, 2012 | 31.66 | 32.24 | 31.57 | 32.24 | 2,712,619 | +0.44(+1.38%) |
Nov 23, 2012 | 31.51 | 31.83 | 31.38 | 31.80 | 794,064 | +0.46(+1.47%) |
Nov 21, 2012 | 30.92 | 31.46 | 30.92 | 31.34 | 1,975,989 | +0.47(+1.52%) |
Nov 20, 2012 | 31.30 | 31.42 | 30.77 | 30.87 | 2,920,449 | -0.45(-1.44%) |
Nov 19, 2012 | 31.81 | 31.86 | 31.13 | 31.32 | 3,467,705 | -0.16(-0.51%) |
Nov 16, 2012 | 30.82 | 31.99 | 30.53 | 31.48 | 7,940,226 | +0.98(+3.22%) |
Nov 15, 2012 | 30.47 | 30.73 | 30.22 | 30.50 | 4,303,697 | +0.06(+0.20%) |
Nov 14, 2012 | 30.73 | 31.44 | 30.39 | 30.44 | 3,253,635 | -0.20(-0.65%) |
Nov 13, 2012 | 30.79 | 31.31 | 30.61 | 30.64 | 3,024,742 | -0.36(-1.16%) |
Nov 12, 2012 | 31.00 | 31.26 | 30.78 | 31.00 | 1,951,027 | +0.06(+0.19%) |
Nov 09, 2012 | 30.61 | 31.38 | 30.50 | 30.94 | 2,516,966 | +0.21(+0.68%) |
Nov 08, 2012 | 30.99 | 31.24 | 30.72 | 30.73 | 5,607,059 | -0.84(-2.66%) |
Nov 07, 2012 | 31.98 | 32.02 | 31.21 | 31.57 | 2,906,402 | -0.84(-2.59%) |
Nov 06, 2012 | 32.07 | 32.52 | 32.04 | 32.41 | 2,060,418 | +0.43(+1.34%) |
Nov 05, 2012 | 32.24 | 32.24 | 31.73 | 31.98 | 1,630,805 | -0.16(-0.49%) |
Nov 02, 2012 | 32.56 | 32.71 | 32.10 | 32.14 | 2,192,172 | -0.25(-0.77%) |
Nov 01, 2012 | 32.05 | 32.48 | 30.96 | 32.39 | 3,364,357 | +0.54(+1.69%) |
Oct 31, 2012 | 32.28 | 32.51 | 31.66 | 31.85 | 4,332,560 | -0.46(-1.42%) |
Oct 26, 2012 | 32.05 | 32.31 | 32.31 | 32.31 | 2,753,600 | +0.21(+0.65%) |
Oct 25, 2012 | 31.86 | 32.30 | 31.73 | 32.10 | 3,420,123 | +0.64(+2.03%) |
Oct 24, 2012 | 31.65 | 31.84 | 31.23 | 31.46 | 2,027,461 | +0.09(+0.29%) |
Oct 23, 2012 | 30.61 | 31.52 | 30.44 | 31.37 | 2,325,181 | +0.90(+2.95%) |
Oct 19, 2012 | 31.58 | 31.60 | 30.42 | 30.47 | 5,285,309 | -1.12(-3.55%) |
Oct 18, 2012 | 32.29 | 32.35 | 31.43 | 31.59 | 2,417,912 | -0.61(-1.89%) |
Oct 17, 2012 | 32.55 | 32.67 | 31.91 | 32.20 | 2,354,229 | -0.48(-1.47%) |
Oct 16, 2012 | 31.92 | 32.99 | 31.82 | 32.68 | 2,419,586 | +0.78(+2.45%) |
Oct 15, 2012 | 31.26 | 31.94 | 31.22 | 31.90 | 1,819,702 | +0.70(+2.24%) |
Oct 12, 2012 | 31.01 | 31.43 | 30.98 | 31.20 | 1,746,903 | +0.19(+0.61%) |
Oct 11, 2012 | 31.29 | 31.41 | 30.92 | 31.01 | 2,714,480 | -0.02(-0.06%) |
Oct 10, 2012 | 31.44 | 31.75 | 30.95 | 31.03 | 3,211,948 | -0.44(-1.40%) |
Oct 09, 2012 | 32.38 | 32.44 | 31.32 | 31.47 | 3,544,741 | -0.98(-3.02%) |
Oct 08, 2012 | 33.00 | 33.16 | 32.37 | 32.45 | 2,464,896 | -0.65(-1.96%) |
Oct 05, 2012 | 33.46 | 33.61 | 32.87 | 33.10 | 2,780,764 | -0.08(-0.24%) |
Oct 04, 2012 | 33.25 | 33.62 | 32.69 | 33.18 | 4,504,455 | -0.60(-1.78%) |
Oct 03, 2012 | 33.46 | 33.81 | 33.36 | 33.78 | 1,752,707 | +0.37(+1.11%) |
Oct 02, 2012 | 33.42 | 33.69 | 33.19 | 33.41 | 2,241,035 | +0.03(+0.09%) |