Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.45 | 33.34 | 32.36 | 33.24 | 1,288,773 | +0.80(+2.48%) |
Dec 28, 2012 | 32.65 | 32.81 | 32.09 | 32.43 | 1,233,134 | -0.43(-1.32%) |
Dec 27, 2012 | 32.71 | 32.97 | 31.89 | 32.87 | 1,090,445 | +0.22(+0.67%) |
Dec 26, 2012 | 33.00 | 33.03 | 32.52 | 32.65 | 714,231 | -0.34(-1.04%) |
Dec 24, 2012 | 32.91 | 33.34 | 32.91 | 32.99 | 309,346 | -0.01(-0.02%) |
Dec 21, 2012 | 32.64 | 33.28 | 32.36 | 33.00 | 3,101,040 | -0.73(-2.16%) |
Dec 20, 2012 | 33.78 | 34.13 | 33.57 | 33.73 | 1,914,509 | -0.15(-0.45%) |
Dec 19, 2012 | 33.95 | 34.17 | 33.82 | 33.88 | 1,184,580 | -0.10(-0.29%) |
Dec 18, 2012 | 33.44 | 34.01 | 33.32 | 33.98 | 1,189,217 | +0.55(+1.66%) |
Dec 17, 2012 | 32.84 | 33.45 | 32.77 | 33.42 | 1,006,891 | +0.63(+1.92%) |
Dec 14, 2012 | 33.35 | 33.35 | 32.56 | 32.79 | 896,128 | -0.25(-0.76%) |
Dec 13, 2012 | 33.25 | 33.57 | 32.88 | 33.04 | 664,438 | -0.15(-0.46%) |
Dec 12, 2012 | 33.44 | 33.68 | 33.11 | 33.19 | 630,000 | -0.01(-0.02%) |
Dec 11, 2012 | 33.82 | 34.07 | 33.11 | 33.20 | 1,768,144 | -0.38(-1.13%) |
Dec 10, 2012 | 33.60 | 33.82 | 33.48 | 33.58 | 1,069,027 | -0.05(-0.14%) |
Dec 07, 2012 | 33.85 | 34.03 | 33.45 | 33.63 | 1,105,192 | +0.04(+0.11%) |
Dec 06, 2012 | 33.77 | 33.90 | 33.44 | 33.59 | 1,201,619 | -0.30(-0.90%) |
Dec 05, 2012 | 34.34 | 34.54 | 33.72 | 33.89 | 876,860 | -0.45(-1.30%) |
Dec 04, 2012 | 35.16 | 35.17 | 34.14 | 34.34 | 1,470,487 | -0.03(-0.09%) |
Nov 30, 2012 | 34.26 | 34.44 | 33.97 | 34.37 | 1,214,322 | +0.13(+0.38%) |
Nov 29, 2012 | 34.18 | 34.46 | 33.80 | 34.24 | 1,318,261 | +0.06(+0.18%) |
Nov 28, 2012 | 33.72 | 34.24 | 33.33 | 34.18 | 1,506,752 | +0.46(+1.35%) |
Nov 27, 2012 | 33.81 | 34.23 | 33.63 | 33.73 | 1,664,108 | -0.16(-0.47%) |
Nov 26, 2012 | 34.39 | 34.57 | 33.62 | 33.88 | 895,123 | -0.66(-1.91%) |
Nov 23, 2012 | 34.17 | 34.64 | 33.97 | 34.55 | 351,870 | +0.52(+1.54%) |
Nov 21, 2012 | 33.96 | 34.17 | 33.73 | 34.02 | 643,754 | +0.08(+0.22%) |
Nov 20, 2012 | 34.17 | 34.19 | 33.47 | 33.95 | 1,654,456 | -0.24(-0.71%) |
Nov 19, 2012 | 33.37 | 34.39 | 33.37 | 34.19 | 2,557,323 | +1.36(+4.14%) |
Nov 16, 2012 | 32.87 | 33.10 | 32.39 | 32.83 | 2,199,849 | -0.17(-0.53%) |
Nov 15, 2012 | 33.85 | 34.46 | 32.78 | 33.00 | 5,719,498 | -1.25(-3.66%) |
Nov 14, 2012 | 35.08 | 35.27 | 34.14 | 34.26 | 2,959,750 | -0.71(-2.04%) |
Nov 13, 2012 | 34.46 | 35.22 | 34.20 | 34.97 | 2,317,122 | +0.46(+1.34%) |
Nov 12, 2012 | 34.36 | 34.88 | 34.30 | 34.51 | 1,152,609 | +0.16(+0.46%) |
Nov 09, 2012 | 34.28 | 35.09 | 34.15 | 34.35 | 1,598,511 | -0.11(-0.31%) |
Nov 08, 2012 | 35.13 | 35.51 | 34.45 | 34.45 | 1,747,856 | -0.69(-1.97%) |
Nov 07, 2012 | 35.46 | 35.49 | 34.72 | 35.15 | 1,087,341 | -0.61(-1.70%) |
Nov 06, 2012 | 35.78 | 36.09 | 35.59 | 35.75 | 1,082,646 | -0.11(-0.30%) |
Nov 05, 2012 | 35.47 | 36.08 | 35.39 | 35.86 | 1,098,571 | +0.39(+1.11%) |
Nov 02, 2012 | 36.48 | 36.50 | 35.37 | 35.46 | 1,573,545 | -0.80(-2.22%) |
Nov 01, 2012 | 35.22 | 36.44 | 35.18 | 36.27 | 2,272,642 | +1.16(+3.31%) |
Oct 31, 2012 | 35.08 | 35.59 | 34.70 | 35.11 | 1,818,992 | +0.25(+0.72%) |
Oct 26, 2012 | 34.88 | 34.86 | 34.86 | 34.86 | 1,187,504 | -0.04(-0.11%) |
Oct 25, 2012 | 35.15 | 35.30 | 34.64 | 34.89 | 1,029,363 | +0.04(+0.11%) |
Oct 24, 2012 | 35.24 | 35.35 | 34.85 | 34.86 | 1,393,974 | -0.26(-0.74%) |
Oct 23, 2012 | 35.45 | 35.61 | 35.03 | 35.12 | 1,991,491 | -0.63(-1.76%) |
Oct 19, 2012 | 36.16 | 36.23 | 35.51 | 35.74 | 1,502,098 | -0.48(-1.34%) |
Oct 18, 2012 | 35.65 | 36.31 | 35.65 | 36.23 | 1,463,672 | +0.52(+1.46%) |
Oct 17, 2012 | 35.61 | 35.90 | 35.42 | 35.70 | 1,835,170 | +0.11(+0.30%) |
Oct 16, 2012 | 35.07 | 36.27 | 34.96 | 35.60 | 2,345,916 | +0.65(+1.86%) |
Oct 15, 2012 | 34.66 | 35.01 | 34.57 | 34.95 | 1,690,129 | +0.48(+1.40%) |
Oct 12, 2012 | 34.51 | 34.74 | 34.12 | 34.47 | 1,181,785 | +0.04(+0.11%) |
Oct 11, 2012 | 34.81 | 35.11 | 34.10 | 34.43 | 1,462,011 | -0.08(-0.22%) |
Oct 10, 2012 | 34.05 | 35.05 | 34.00 | 34.50 | 3,721,347 | +0.68(+2.01%) |
Oct 09, 2012 | 34.12 | 34.43 | 33.75 | 33.82 | 2,243,380 | -0.42(-1.21%) |
Oct 08, 2012 | 33.99 | 34.50 | 33.93 | 34.24 | 1,283,172 | +0.08(+0.24%) |
Oct 05, 2012 | 34.05 | 34.43 | 34.01 | 34.16 | 1,511,878 | +0.29(+0.87%) |
Oct 04, 2012 | 33.58 | 34.00 | 33.58 | 33.86 | 1,417,697 | +0.32(+0.95%) |
Oct 03, 2012 | 33.60 | 34.16 | 33.45 | 33.54 | 1,786,190 | +0.08(+0.25%) |
Oct 02, 2012 | 33.26 | 33.57 | 33.16 | 33.46 | 1,689,852 | +0.26(+0.80%) |