Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.97 | 31.34 | 30.83 | 31.30 | 3,661,440 | +0.22(+0.70%) |
Dec 28, 2012 | 31.07 | 31.42 | 30.95 | 31.08 | 2,618,595 | -0.21(-0.67%) |
Dec 27, 2012 | 31.44 | 31.54 | 30.96 | 31.29 | 2,640,222 | -0.11(-0.35%) |
Dec 26, 2012 | 31.53 | 31.60 | 31.30 | 31.40 | 2,229,920 | -0.05(-0.15%) |
Dec 24, 2012 | 31.37 | 31.53 | 31.24 | 31.45 | 1,529,844 | +0.02(+0.05%) |
Dec 21, 2012 | 31.77 | 31.88 | 31.39 | 31.43 | 8,763,168 | -0.63(-1.97%) |
Dec 20, 2012 | 31.81 | 32.08 | 31.69 | 32.06 | 3,959,392 | +0.24(+0.76%) |
Dec 19, 2012 | 32.27 | 32.42 | 31.68 | 31.82 | 6,126,137 | -0.42(-1.31%) |
Dec 18, 2012 | 31.91 | 32.68 | 31.85 | 32.24 | 6,881,919 | +0.44(+1.37%) |
Dec 17, 2012 | 31.49 | 31.96 | 31.43 | 31.81 | 3,938,013 | +0.48(+1.52%) |
Dec 14, 2012 | 31.79 | 31.86 | 31.28 | 31.33 | 4,969,522 | -0.52(-1.64%) |
Dec 13, 2012 | 32.10 | 32.31 | 31.76 | 31.85 | 2,332,270 | -0.24(-0.75%) |
Dec 12, 2012 | 32.20 | 32.43 | 32.04 | 32.10 | 3,137,249 | +0.05(+0.17%) |
Dec 11, 2012 | 32.38 | 32.41 | 31.92 | 32.04 | 4,921,536 | -0.24(-0.75%) |
Dec 10, 2012 | 32.29 | 32.48 | 32.13 | 32.28 | 2,697,514 | -0.06(-0.19%) |
Dec 07, 2012 | 32.26 | 32.35 | 32.12 | 32.34 | 3,093,010 | +0.23(+0.70%) |
Dec 06, 2012 | 32.17 | 32.20 | 31.77 | 32.12 | 4,061,172 | -0.09(-0.27%) |
Dec 05, 2012 | 31.67 | 32.43 | 31.64 | 32.20 | 6,031,356 | +0.56(+1.77%) |
Dec 04, 2012 | 31.52 | 31.79 | 31.45 | 31.64 | 3,401,741 | +0.08(+0.25%) |
Nov 30, 2012 | 31.76 | 31.76 | 31.42 | 31.57 | 4,180,224 | -0.12(-0.39%) |
Nov 29, 2012 | 31.78 | 31.95 | 31.63 | 31.69 | 3,724,137 | +0.01(+0.02%) |
Nov 28, 2012 | 31.32 | 31.74 | 31.28 | 31.68 | 6,395,365 | +0.34(+1.07%) |
Nov 27, 2012 | 31.27 | 31.66 | 31.18 | 31.35 | 5,304,555 | -0.02(-0.07%) |
Nov 26, 2012 | 31.40 | 31.46 | 31.08 | 31.37 | 3,233,582 | -0.22(-0.71%) |
Nov 23, 2012 | 31.15 | 31.61 | 31.11 | 31.59 | 2,015,751 | +0.60(+1.95%) |
Nov 21, 2012 | 31.15 | 31.21 | 30.79 | 30.99 | 3,070,262 | -0.09(-0.30%) |
Nov 20, 2012 | 30.74 | 31.11 | 30.64 | 31.08 | 6,421,578 | +0.31(+1.01%) |
Nov 19, 2012 | 30.39 | 30.92 | 30.33 | 30.77 | 7,515,551 | +0.59(+1.95%) |
Nov 16, 2012 | 29.82 | 30.24 | 29.49 | 30.18 | 6,847,279 | +0.50(+1.67%) |
Nov 15, 2012 | 29.75 | 29.91 | 29.50 | 29.69 | 4,120,288 | -0.05(-0.16%) |
Nov 14, 2012 | 29.67 | 30.70 | 29.56 | 29.73 | 6,221,403 | +0.19(+0.66%) |
Nov 13, 2012 | 29.66 | 30.11 | 29.52 | 29.54 | 5,558,776 | -0.36(-1.19%) |
Nov 12, 2012 | 30.04 | 30.04 | 29.65 | 29.90 | 3,115,676 | -0.14(-0.46%) |
Nov 09, 2012 | 29.92 | 30.30 | 29.59 | 30.04 | 5,320,194 | +0.04(+0.13%) |
Nov 08, 2012 | 29.94 | 30.32 | 29.87 | 30.00 | 6,207,386 | +0.01(+0.03%) |
Nov 07, 2012 | 30.21 | 30.23 | 29.77 | 29.99 | 7,259,749 | -0.45(-1.48%) |
Nov 06, 2012 | 30.04 | 30.56 | 30.04 | 30.44 | 5,408,117 | +0.44(+1.47%) |
Nov 05, 2012 | 29.67 | 30.07 | 29.56 | 30.00 | 5,171,487 | +0.09(+0.31%) |
Nov 02, 2012 | 30.45 | 30.45 | 29.41 | 29.90 | 12,719,242 | -0.38(-1.25%) |
Nov 01, 2012 | 31.59 | 31.61 | 30.04 | 30.28 | 10,835,069 | -0.72(-2.33%) |
Oct 31, 2012 | 30.94 | 31.77 | 30.46 | 31.01 | 9,363,411 | -0.13(-0.42%) |
Oct 26, 2012 | 31.27 | 31.14 | 31.14 | 31.14 | 8,073,228 | -0.28(-0.89%) |
Oct 25, 2012 | 32.26 | 32.29 | 31.25 | 31.42 | 7,728,873 | -0.51(-1.60%) |
Oct 24, 2012 | 32.13 | 32.27 | 31.89 | 31.93 | 4,404,165 | -0.09(-0.29%) |
Oct 23, 2012 | 32.39 | 32.46 | 31.89 | 32.02 | 5,566,792 | -0.56(-1.71%) |
Oct 19, 2012 | 33.08 | 33.12 | 32.35 | 32.58 | 4,222,622 | -0.47(-1.43%) |
Oct 18, 2012 | 32.52 | 33.20 | 32.52 | 33.05 | 5,627,953 | +0.58(+1.79%) |
Oct 17, 2012 | 32.17 | 32.53 | 32.14 | 32.47 | 4,125,457 | +0.35(+1.09%) |
Oct 16, 2012 | 32.03 | 32.33 | 32.00 | 32.12 | 2,897,031 | +0.23(+0.73%) |
Oct 15, 2012 | 31.54 | 31.91 | 31.47 | 31.89 | 4,083,244 | +0.40(+1.26%) |
Oct 12, 2012 | 31.63 | 31.80 | 31.33 | 31.49 | 3,627,052 | -0.16(-0.51%) |
Oct 11, 2012 | 31.59 | 31.98 | 31.54 | 31.66 | 3,950,834 | +0.19(+0.62%) |
Oct 10, 2012 | 31.70 | 31.73 | 31.39 | 31.46 | 5,090,154 | -0.24(-0.76%) |
Oct 09, 2012 | 31.99 | 32.22 | 31.69 | 31.70 | 4,018,083 | -0.26(-0.80%) |
Oct 08, 2012 | 31.67 | 31.99 | 31.63 | 31.96 | 2,548,509 | +0.18(+0.56%) |
Oct 05, 2012 | 31.82 | 31.94 | 31.67 | 31.78 | 3,247,632 | +0.12(+0.39%) |
Oct 04, 2012 | 31.49 | 31.77 | 31.43 | 31.66 | 3,289,125 | +0.34(+1.09%) |
Oct 03, 2012 | 31.16 | 31.43 | 31.11 | 31.32 | 3,835,896 | +0.23(+0.75%) |
Oct 02, 2012 | 31.04 | 31.21 | 30.91 | 31.08 | 2,754,226 | +0.10(+0.33%) |