Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 36.76 | 37.59 | 36.35 | 37.28 | 2,611,809 | +0.52(+1.40%) |
Dec 28, 2012 | 37.11 | 37.33 | 36.72 | 36.76 | 734,714 | -0.52(-1.41%) |
Dec 27, 2012 | 37.22 | 37.39 | 36.72 | 37.29 | 882,646 | +0.12(+0.31%) |
Dec 26, 2012 | 37.62 | 37.75 | 36.95 | 37.17 | 891,954 | -0.40(-1.07%) |
Dec 24, 2012 | 38.46 | 39.22 | 37.47 | 37.57 | 1,421,423 | +0.25(+0.67%) |
Dec 21, 2012 | 38.05 | 38.05 | 36.89 | 37.32 | 2,749,207 | -0.89(-2.33%) |
Dec 20, 2012 | 38.67 | 38.90 | 38.14 | 38.21 | 2,968,761 | -0.39(-1.01%) |
Dec 19, 2012 | 38.33 | 39.39 | 38.11 | 38.60 | 2,233,820 | +0.38(+1.00%) |
Dec 18, 2012 | 38.25 | 39.39 | 38.17 | 38.22 | 6,187,187 | -0.42(-1.08%) |
Dec 17, 2012 | 37.23 | 38.82 | 36.74 | 38.64 | 5,226,037 | +1.58(+4.27%) |
Dec 14, 2012 | 38.03 | 38.03 | 36.82 | 37.06 | 2,751,560 | -0.92(-2.44%) |
Dec 13, 2012 | 38.16 | 38.37 | 37.37 | 37.98 | 4,487,953 | +0.05(+0.14%) |
Dec 12, 2012 | 36.50 | 38.14 | 36.11 | 37.93 | 7,226,343 | +1.55(+4.25%) |
Dec 11, 2012 | 41.80 | 41.80 | 36.14 | 36.38 | 13,693,341 | +2.24(+6.56%) |
Dec 10, 2012 | 35.20 | 35.47 | 33.71 | 34.14 | 2,174,128 | -0.18(-0.52%) |
Dec 07, 2012 | 34.77 | 35.30 | 34.10 | 34.32 | 1,683,045 | -0.62(-1.78%) |
Dec 06, 2012 | 34.24 | 34.98 | 34.00 | 34.94 | 2,090,213 | +0.82(+2.40%) |
Dec 05, 2012 | 33.21 | 34.65 | 33.21 | 34.12 | 2,728,433 | +0.75(+2.24%) |
Dec 04, 2012 | 33.49 | 33.58 | 31.98 | 33.37 | 4,060,316 | -0.59(-1.73%) |
Nov 30, 2012 | 33.69 | 34.74 | 33.45 | 33.96 | 3,329,857 | +0.28(+0.84%) |
Nov 29, 2012 | 33.76 | 33.98 | 33.39 | 33.68 | 2,074,924 | -0.03(-0.08%) |
Nov 28, 2012 | 33.46 | 33.77 | 33.05 | 33.70 | 1,113,975 | +0.12(+0.34%) |
Nov 27, 2012 | 33.82 | 33.83 | 33.25 | 33.59 | 789,876 | -0.12(-0.37%) |
Nov 26, 2012 | 33.79 | 33.87 | 33.31 | 33.71 | 863,215 | -0.08(-0.24%) |
Nov 23, 2012 | 33.47 | 33.79 | 32.87 | 33.79 | 654,285 | +0.53(+1.60%) |
Nov 21, 2012 | 33.33 | 33.51 | 32.81 | 33.26 | 2,065,344 | +0.11(+0.32%) |
Nov 20, 2012 | 33.87 | 34.14 | 32.95 | 33.15 | 2,534,095 | -0.78(-2.31%) |
Nov 19, 2012 | 34.15 | 34.97 | 33.86 | 33.93 | 3,089,742 | +0.12(+0.34%) |
Nov 16, 2012 | 32.49 | 34.41 | 32.47 | 33.82 | 4,834,130 | +1.27(+3.91%) |
Nov 15, 2012 | 31.74 | 32.89 | 31.57 | 32.55 | 4,845,701 | +0.85(+2.69%) |
Nov 14, 2012 | 31.20 | 32.33 | 31.20 | 31.69 | 2,904,944 | +0.09(+0.28%) |
Nov 13, 2012 | 30.86 | 31.72 | 30.51 | 31.60 | 1,955,302 | +0.50(+1.60%) |
Nov 12, 2012 | 31.55 | 31.92 | 31.02 | 31.11 | 3,134,272 | +0.60(+1.95%) |
Nov 09, 2012 | 29.99 | 31.16 | 28.90 | 30.51 | 5,500,362 | +0.12(+0.41%) |
Nov 08, 2012 | 30.14 | 30.65 | 29.98 | 30.39 | 2,852,742 | +0.15(+0.50%) |
Nov 07, 2012 | 30.24 | 30.61 | 29.30 | 30.24 | 4,153,315 | +0.15(+0.50%) |
Nov 06, 2012 | 30.53 | 30.68 | 29.97 | 30.08 | 2,355,584 | -0.55(-1.80%) |
Nov 05, 2012 | 30.86 | 31.12 | 30.36 | 30.64 | 2,733,199 | -0.60(-1.91%) |
Nov 02, 2012 | 31.13 | 31.97 | 30.80 | 31.23 | 13,736,358 | +5.08(+19.42%) |
Nov 01, 2012 | 27.11 | 27.11 | 25.46 | 26.15 | 8,675,519 | -0.78(-2.91%) |
Oct 31, 2012 | 27.33 | 27.56 | 26.41 | 26.94 | 5,700,415 | +0.02(+0.07%) |
Oct 26, 2012 | 28.59 | 26.92 | 26.92 | 26.92 | 7,975,143 | -0.45(-1.66%) |
Oct 25, 2012 | 28.11 | 28.15 | 27.07 | 27.37 | 2,276,781 | -0.55(-1.97%) |
Oct 24, 2012 | 28.09 | 28.29 | 27.64 | 27.92 | 2,373,163 | -0.09(-0.32%) |
Oct 23, 2012 | 26.80 | 28.31 | 26.79 | 28.01 | 2,533,392 | +1.40(+5.25%) |
Oct 19, 2012 | 27.03 | 27.11 | 25.84 | 26.62 | 3,957,754 | -0.57(-2.09%) |
Oct 18, 2012 | 27.78 | 27.83 | 26.91 | 27.19 | 3,132,525 | -0.46(-1.67%) |
Oct 17, 2012 | 27.68 | 27.68 | 27.17 | 27.65 | 3,438,762 | -0.08(-0.30%) |
Oct 16, 2012 | 28.18 | 28.37 | 27.69 | 27.73 | 2,228,482 | -0.28(-0.98%) |
Oct 15, 2012 | 27.82 | 28.09 | 27.77 | 28.00 | 2,009,392 | +0.24(+0.86%) |
Oct 12, 2012 | 27.32 | 27.93 | 27.07 | 27.76 | 3,790,611 | +0.06(+0.22%) |
Oct 11, 2012 | 29.06 | 29.06 | 27.54 | 27.70 | 3,475,794 | -0.95(-3.32%) |
Oct 10, 2012 | 29.14 | 29.17 | 28.57 | 28.65 | 2,176,187 | -0.27(-0.92%) |
Oct 09, 2012 | 29.67 | 29.74 | 28.86 | 28.92 | 2,831,963 | -0.93(-3.13%) |
Oct 08, 2012 | 29.60 | 30.38 | 29.48 | 29.85 | 1,645,111 | +0.07(+0.24%) |
Oct 05, 2012 | 29.80 | 30.40 | 29.64 | 29.78 | 3,062,010 | +0.08(+0.27%) |
Oct 04, 2012 | 29.03 | 29.75 | 28.59 | 29.70 | 2,163,946 | +1.14(+3.99%) |
Oct 03, 2012 | 28.82 | 29.14 | 28.45 | 28.56 | 2,814,455 | -0.24(-0.83%) |
Oct 02, 2012 | 28.46 | 29.04 | 28.28 | 28.80 | 2,185,346 | +0.40(+1.41%) |