Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.77 | 36.72 | 34.77 | 36.64 | 6,126,027 | +1.75(+5.00%) |
Dec 28, 2012 | 35.23 | 35.53 | 34.86 | 34.89 | 4,347,076 | -0.68(-1.92%) |
Dec 27, 2012 | 35.53 | 35.68 | 34.77 | 35.58 | 4,181,850 | +0.14(+0.39%) |
Dec 26, 2012 | 35.99 | 36.31 | 35.41 | 35.44 | 3,366,346 | -0.42(-1.17%) |
Dec 24, 2012 | 36.03 | 36.15 | 35.81 | 35.86 | 1,413,253 | -0.13(-0.36%) |
Dec 21, 2012 | 35.68 | 36.14 | 35.42 | 35.99 | 7,324,655 | -0.18(-0.50%) |
Dec 20, 2012 | 36.28 | 36.38 | 35.67 | 36.17 | 6,364,657 | -0.06(-0.15%) |
Dec 19, 2012 | 36.76 | 36.83 | 35.77 | 36.22 | 9,290,072 | -0.46(-1.26%) |
Dec 18, 2012 | 36.87 | 37.05 | 36.57 | 36.69 | 5,685,354 | -0.24(-0.65%) |
Dec 17, 2012 | 36.95 | 37.16 | 36.69 | 36.93 | 6,221,912 | +0.03(+0.09%) |
Dec 14, 2012 | 35.88 | 36.94 | 35.74 | 36.89 | 7,421,630 | +0.87(+2.41%) |
Dec 13, 2012 | 36.29 | 36.29 | 35.35 | 36.02 | 10,343,211 | -0.58(-1.58%) |
Dec 12, 2012 | 36.80 | 36.91 | 36.53 | 36.60 | 12,213,557 | +0.01(+0.02%) |
Dec 11, 2012 | 37.07 | 37.20 | 36.38 | 36.60 | 7,544,925 | -0.37(-1.01%) |
Dec 10, 2012 | 36.02 | 37.48 | 36.02 | 36.97 | 11,219,597 | +0.86(+2.37%) |
Dec 07, 2012 | 35.32 | 36.40 | 35.23 | 36.11 | 7,036,268 | +0.95(+2.69%) |
Dec 06, 2012 | 34.97 | 35.33 | 34.71 | 35.17 | 4,935,955 | +0.19(+0.55%) |
Dec 05, 2012 | 35.50 | 35.84 | 34.68 | 34.97 | 4,829,246 | -0.60(-1.69%) |
Dec 04, 2012 | 35.52 | 36.04 | 35.52 | 35.58 | 5,401,050 | -0.56(-1.55%) |
Nov 30, 2012 | 35.66 | 36.24 | 35.50 | 36.13 | 7,717,765 | +0.56(+1.57%) |
Nov 29, 2012 | 35.33 | 35.64 | 35.07 | 35.58 | 5,726,298 | +0.39(+1.10%) |
Nov 28, 2012 | 34.26 | 35.37 | 33.98 | 35.19 | 7,833,359 | +0.65(+1.88%) |
Nov 27, 2012 | 34.16 | 34.79 | 33.82 | 34.54 | 6,721,374 | +0.34(+1.01%) |
Nov 26, 2012 | 34.19 | 34.48 | 33.86 | 34.20 | 4,265,790 | -0.18(-0.52%) |
Nov 23, 2012 | 34.21 | 34.50 | 34.09 | 34.37 | 2,461,964 | +0.30(+0.87%) |
Nov 21, 2012 | 34.03 | 34.26 | 33.70 | 34.08 | 5,515,942 | +0.23(+0.67%) |
Nov 20, 2012 | 33.25 | 33.86 | 33.03 | 33.85 | 5,062,322 | +0.65(+1.95%) |
Nov 19, 2012 | 32.01 | 33.29 | 32.00 | 33.20 | 6,289,205 | +1.62(+5.13%) |
Nov 16, 2012 | 31.44 | 31.68 | 31.01 | 31.58 | 6,655,150 | +0.30(+0.95%) |
Nov 15, 2012 | 31.41 | 31.87 | 31.01 | 31.28 | 5,514,826 | -0.29(-0.92%) |
Nov 14, 2012 | 32.55 | 32.75 | 31.54 | 31.57 | 5,134,265 | -0.76(-2.35%) |
Nov 13, 2012 | 32.43 | 32.95 | 32.13 | 32.33 | 4,534,996 | -0.34(-1.03%) |
Nov 12, 2012 | 32.73 | 33.19 | 32.62 | 32.67 | 3,912,039 | -0.04(-0.13%) |
Nov 09, 2012 | 33.19 | 33.51 | 32.55 | 32.71 | 7,861,420 | -1.10(-3.24%) |
Nov 08, 2012 | 34.04 | 34.48 | 33.77 | 33.81 | 5,360,763 | -0.32(-0.93%) |
Nov 07, 2012 | 33.97 | 34.55 | 33.64 | 34.13 | 9,722,798 | -0.40(-1.16%) |
Nov 06, 2012 | 33.10 | 35.19 | 32.95 | 34.53 | 11,914,555 | +1.57(+4.77%) |
Nov 05, 2012 | 31.90 | 33.05 | 31.90 | 32.95 | 4,382,832 | +1.07(+3.35%) |
Nov 02, 2012 | 33.13 | 33.22 | 31.79 | 31.88 | 4,095,729 | -0.81(-2.47%) |
Nov 01, 2012 | 32.43 | 32.88 | 32.01 | 32.69 | 6,219,705 | +0.15(+0.47%) |
Oct 31, 2012 | 32.99 | 33.39 | 32.18 | 32.54 | 6,944,031 | -0.23(-0.72%) |
Oct 26, 2012 | 31.44 | 32.77 | 32.77 | 32.77 | 8,875,429 | +1.70(+5.49%) |
Oct 25, 2012 | 31.15 | 31.36 | 30.74 | 31.07 | 4,208,707 | +0.17(+0.56%) |
Oct 24, 2012 | 31.05 | 31.50 | 30.81 | 30.90 | 5,041,788 | -0.10(-0.31%) |
Oct 23, 2012 | 30.99 | 31.10 | 30.31 | 30.99 | 5,911,859 | +0.19(+0.63%) |
Oct 19, 2012 | 31.41 | 31.80 | 30.74 | 30.80 | 4,351,524 | -0.63(-2.02%) |
Oct 18, 2012 | 32.17 | 32.17 | 31.32 | 31.44 | 4,930,889 | -0.75(-2.34%) |
Oct 17, 2012 | 32.12 | 32.58 | 31.95 | 32.19 | 4,118,877 | +0.11(+0.34%) |
Oct 16, 2012 | 30.89 | 32.28 | 30.77 | 32.08 | 8,321,962 | +1.46(+4.75%) |
Oct 15, 2012 | 30.26 | 30.66 | 29.95 | 30.62 | 3,945,231 | +0.32(+1.05%) |
Oct 12, 2012 | 30.59 | 30.79 | 29.29 | 30.30 | 9,615,250 | -0.47(-1.52%) |
Oct 11, 2012 | 31.31 | 31.50 | 30.75 | 30.77 | 6,667,675 | -0.38(-1.22%) |
Oct 10, 2012 | 31.75 | 31.97 | 30.83 | 31.15 | 8,047,533 | -0.65(-2.04%) |
Oct 09, 2012 | 31.85 | 32.26 | 31.78 | 31.80 | 5,315,844 | +0.11(+0.35%) |
Oct 08, 2012 | 31.71 | 32.13 | 31.44 | 31.69 | 4,948,332 | -0.06(-0.20%) |
Oct 05, 2012 | 31.65 | 32.90 | 31.57 | 31.75 | 11,099,221 | +0.43(+1.39%) |
Oct 04, 2012 | 31.46 | 31.50 | 31.10 | 31.32 | 8,979,684 | +0.16(+0.51%) |
Oct 03, 2012 | 31.93 | 32.02 | 31.05 | 31.16 | 7,814,711 | -0.87(-2.71%) |
Oct 02, 2012 | 32.21 | 32.40 | 31.93 | 32.03 | 4,150,974 | -0.10(-0.30%) |