Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 33.55 | 34.63 | 33.55 | 34.59 | 1,014,237 | +0.96(+2.85%) |
Dec 28, 2012 | 33.46 | 34.13 | 33.30 | 33.63 | 1,197,160 | +0.01(+0.03%) |
Dec 27, 2012 | 33.73 | 33.85 | 33.14 | 33.62 | 1,026,231 | -0.06(-0.18%) |
Dec 26, 2012 | 34.15 | 34.30 | 33.66 | 33.68 | 939,587 | -0.51(-1.49%) |
Dec 24, 2012 | 34.45 | 34.59 | 34.08 | 34.19 | 444,715 | -0.20(-0.58%) |
Dec 21, 2012 | 34.44 | 35.09 | 34.27 | 34.39 | 2,904,556 | -0.23(-0.66%) |
Dec 20, 2012 | 34.86 | 34.87 | 34.10 | 34.62 | 1,466,887 | -0.27(-0.77%) |
Dec 19, 2012 | 35.33 | 35.39 | 34.83 | 34.89 | 1,025,200 | -0.45(-1.27%) |
Dec 18, 2012 | 34.94 | 35.59 | 34.87 | 35.34 | 1,211,998 | +0.40(+1.14%) |
Dec 17, 2012 | 34.64 | 34.95 | 34.35 | 34.94 | 929,541 | +0.44(+1.28%) |
Dec 14, 2012 | 34.91 | 35.01 | 34.37 | 34.50 | 873,196 | -0.66(-1.88%) |
Dec 13, 2012 | 35.37 | 35.58 | 34.91 | 35.16 | 1,457,811 | -0.21(-0.59%) |
Dec 12, 2012 | 35.19 | 35.86 | 34.98 | 35.37 | 1,118,469 | +0.44(+1.26%) |
Dec 11, 2012 | 35.55 | 35.84 | 34.76 | 34.93 | 1,175,936 | -0.36(-1.02%) |
Dec 10, 2012 | 34.55 | 35.36 | 34.44 | 35.29 | 834,324 | +0.74(+2.14%) |
Dec 07, 2012 | 34.97 | 34.97 | 34.39 | 34.55 | 1,243,654 | -0.27(-0.78%) |
Dec 06, 2012 | 35.21 | 35.35 | 34.67 | 34.82 | 1,765,913 | +0.41(+1.19%) |
Dec 05, 2012 | 34.34 | 34.60 | 33.22 | 34.41 | 5,085,808 | -0.87(-2.47%) |
Dec 04, 2012 | 35.72 | 35.94 | 35.13 | 35.28 | 1,311,915 | -0.58(-1.62%) |
Nov 30, 2012 | 36.15 | 36.48 | 35.61 | 35.86 | 5,424,914 | -0.29(-0.80%) |
Nov 29, 2012 | 35.00 | 36.31 | 34.85 | 36.15 | 2,316,211 | +1.49(+4.30%) |
Nov 28, 2012 | 33.90 | 34.80 | 33.56 | 34.66 | 2,208,907 | +0.75(+2.21%) |
Nov 27, 2012 | 34.33 | 35.22 | 33.85 | 33.91 | 1,887,118 | -0.50(-1.45%) |
Nov 26, 2012 | 34.56 | 34.74 | 34.01 | 34.41 | 1,843,871 | -0.13(-0.38%) |
Nov 23, 2012 | 34.47 | 34.78 | 34.40 | 34.54 | 399,676 | +0.13(+0.38%) |
Nov 21, 2012 | 34.39 | 34.85 | 34.27 | 34.41 | 1,110,237 | +0.03(+0.09%) |
Nov 20, 2012 | 34.59 | 34.77 | 33.85 | 34.38 | 1,495,014 | -0.15(-0.43%) |
Nov 19, 2012 | 34.45 | 34.95 | 34.19 | 34.53 | 1,902,278 | +0.32(+0.94%) |
Nov 16, 2012 | 33.44 | 34.37 | 33.44 | 34.21 | 3,429,262 | +0.95(+2.86%) |
Nov 15, 2012 | 33.15 | 33.61 | 32.51 | 33.26 | 2,560,440 | +0.11(+0.33%) |
Nov 14, 2012 | 34.49 | 35.05 | 33.01 | 33.15 | 2,469,649 | -1.44(-4.16%) |
Nov 13, 2012 | 34.31 | 34.99 | 34.16 | 34.59 | 1,916,315 | +0.07(+0.20%) |
Nov 12, 2012 | 35.43 | 35.43 | 34.34 | 34.52 | 1,881,111 | -0.76(-2.15%) |
Nov 09, 2012 | 35.15 | 35.74 | 34.96 | 35.28 | 1,495,797 | -0.09(-0.25%) |
Nov 08, 2012 | 35.09 | 37.09 | 34.76 | 35.37 | 2,892,697 | -0.34(-0.95%) |
Nov 07, 2012 | 33.50 | 36.22 | 33.28 | 35.71 | 4,759,237 | +2.01(+5.96%) |
Nov 06, 2012 | 32.61 | 34.25 | 31.96 | 33.70 | 4,632,326 | +0.75(+2.28%) |
Nov 05, 2012 | 34.92 | 35.07 | 31.58 | 32.95 | 8,047,814 | -2.06(-5.88%) |
Nov 02, 2012 | 36.45 | 37.03 | 34.89 | 35.01 | 2,752,235 | -0.59(-1.66%) |
Nov 01, 2012 | 38.62 | 39.19 | 34.35 | 35.60 | 7,794,727 | -2.97(-7.70%) |
Oct 31, 2012 | 39.70 | 39.70 | 37.68 | 38.57 | 2,292,918 | -0.23(-0.59%) |
Oct 26, 2012 | 37.70 | 38.80 | 38.80 | 38.80 | 2,705,200 | +1.21(+3.22%) |
Oct 25, 2012 | 38.04 | 39.48 | 37.08 | 37.59 | 4,884,485 | -0.16(-0.42%) |
Oct 24, 2012 | 36.40 | 39.83 | 35.30 | 37.75 | 12,224,658 | +1.55(+4.28%) |
Oct 23, 2012 | 36.01 | 36.54 | 35.76 | 36.20 | 2,762,611 | +0.50(+1.40%) |
Oct 19, 2012 | 35.87 | 36.26 | 35.35 | 35.70 | 1,917,005 | -0.36(-1.00%) |
Oct 18, 2012 | 36.66 | 36.73 | 36.05 | 36.06 | 1,258,728 | -0.60(-1.64%) |
Oct 17, 2012 | 36.59 | 36.92 | 36.32 | 36.66 | 1,341,245 | +0.22(+0.60%) |
Oct 16, 2012 | 35.90 | 36.48 | 35.65 | 36.44 | 1,638,913 | +0.74(+2.07%) |
Oct 15, 2012 | 35.45 | 35.92 | 35.26 | 35.70 | 1,592,202 | +0.29(+0.82%) |
Oct 12, 2012 | 35.08 | 35.60 | 34.91 | 35.41 | 1,570,689 | +0.12(+0.34%) |
Oct 11, 2012 | 35.86 | 36.07 | 35.03 | 35.29 | 1,994,760 | -0.17(-0.48%) |
Oct 10, 2012 | 34.73 | 35.77 | 34.50 | 35.46 | 2,143,269 | -0.07(-0.20%) |
Oct 09, 2012 | 36.26 | 36.53 | 35.45 | 35.53 | 2,353,687 | -0.75(-2.07%) |
Oct 08, 2012 | 36.69 | 36.77 | 36.14 | 36.28 | 1,479,554 | -0.47(-1.28%) |
Oct 05, 2012 | 37.11 | 37.92 | 35.96 | 36.75 | 5,307,754 | -0.29(-0.78%) |
Oct 04, 2012 | 35.59 | 37.31 | 35.26 | 37.04 | 6,669,865 | +2.16(+6.19%) |
Oct 03, 2012 | 31.21 | 34.98 | 31.06 | 34.88 | 9,760,591 | +5.92(+20.44%) |
Oct 02, 2012 | 28.83 | 29.13 | 28.69 | 28.96 | 1,575,436 | +0.32(+1.12%) |