Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.82 | 32.48 | 31.67 | 32.11 | 187,110 | +0.13(+0.41%) |
Dec 28, 2012 | 32.46 | 32.85 | 31.86 | 31.98 | 94,298 | -0.58(-1.78%) |
Dec 27, 2012 | 32.46 | 32.80 | 32.04 | 32.56 | 117,262 | +0.04(+0.12%) |
Dec 26, 2012 | 32.92 | 33.25 | 32.00 | 32.52 | 106,683 | -0.24(-0.73%) |
Dec 24, 2012 | 33.30 | 33.31 | 32.68 | 32.76 | 43,398 | -0.54(-1.62%) |
Dec 21, 2012 | 33.39 | 33.59 | 32.53 | 33.30 | 255,849 | -0.47(-1.39%) |
Dec 20, 2012 | 33.22 | 33.90 | 33.22 | 33.77 | 157,747 | +0.67(+2.02%) |
Dec 19, 2012 | 34.55 | 34.64 | 33.05 | 33.10 | 156,290 | -1.45(-4.20%) |
Dec 18, 2012 | 34.77 | 35.10 | 34.48 | 34.55 | 167,750 | -0.24(-0.69%) |
Dec 17, 2012 | 34.47 | 34.90 | 34.10 | 34.79 | 74,942 | +0.24(+0.69%) |
Dec 14, 2012 | 34.40 | 35.00 | 34.34 | 34.55 | 95,366 | +0.29(+0.85%) |
Dec 13, 2012 | 34.01 | 34.38 | 33.63 | 34.26 | 97,616 | +0.17(+0.50%) |
Dec 12, 2012 | 34.79 | 34.79 | 34.06 | 34.09 | 67,431 | -0.86(-2.46%) |
Dec 11, 2012 | 34.45 | 35.31 | 33.93 | 34.95 | 199,991 | +0.57(+1.66%) |
Dec 10, 2012 | 34.47 | 35.00 | 33.40 | 34.38 | 158,979 | -0.11(-0.32%) |
Dec 07, 2012 | 34.82 | 34.96 | 34.00 | 34.49 | 246,410 | -0.22(-0.63%) |
Dec 06, 2012 | 34.47 | 34.99 | 33.80 | 34.71 | 155,204 | +0.31(+0.90%) |
Dec 05, 2012 | 34.99 | 35.07 | 33.64 | 34.40 | 258,451 | -0.65(-1.85%) |
Dec 04, 2012 | 34.34 | 35.09 | 34.33 | 35.05 | 243,990 | -2.10(-5.65%) |
Nov 30, 2012 | 34.27 | 37.85 | 33.50 | 37.15 | 2,161,149 | +5.76(+18.35%) |
Nov 29, 2012 | 30.98 | 31.49 | 30.03 | 31.39 | 407,879 | +0.84(+2.75%) |
Nov 28, 2012 | 28.39 | 30.94 | 27.75 | 30.55 | 455,728 | +2.44(+8.68%) |
Nov 27, 2012 | 28.20 | 28.35 | 27.76 | 28.11 | 188,907 | -0.08(-0.28%) |
Nov 26, 2012 | 28.68 | 28.87 | 27.73 | 28.19 | 178,031 | -0.47(-1.64%) |
Nov 23, 2012 | 28.89 | 29.05 | 28.57 | 28.66 | 55,402 | -0.11(-0.38%) |
Nov 21, 2012 | 29.02 | 29.02 | 28.56 | 28.77 | 98,746 | -0.22(-0.76%) |
Nov 20, 2012 | 29.06 | 29.06 | 28.54 | 28.99 | 113,214 | -0.29(-0.99%) |
Nov 19, 2012 | 29.50 | 30.13 | 29.07 | 29.28 | 196,038 | +0.27(+0.93%) |
Nov 16, 2012 | 28.52 | 29.56 | 28.52 | 29.01 | 225,777 | +0.39(+1.36%) |
Nov 15, 2012 | 29.00 | 29.08 | 27.80 | 28.62 | 263,642 | -0.46(-1.58%) |
Nov 14, 2012 | 29.71 | 29.84 | 28.82 | 29.08 | 111,260 | -0.63(-2.12%) |
Nov 13, 2012 | 29.45 | 30.22 | 29.21 | 29.71 | 182,470 | +0.05(+0.17%) |
Nov 12, 2012 | 28.62 | 29.72 | 28.52 | 29.66 | 184,046 | +1.11(+3.89%) |
Nov 09, 2012 | 29.99 | 30.27 | 28.37 | 28.55 | 276,471 | -1.64(-5.43%) |
Nov 08, 2012 | 30.61 | 31.20 | 30.16 | 30.19 | 257,112 | -0.04(-0.13%) |
Nov 07, 2012 | 31.14 | 31.38 | 29.97 | 30.23 | 326,112 | -1.34(-4.25%) |
Nov 06, 2012 | 32.18 | 32.30 | 30.80 | 31.57 | 298,874 | -0.75(-2.31%) |
Nov 05, 2012 | 32.80 | 33.28 | 32.03 | 32.32 | 186,621 | -0.54(-1.64%) |
Nov 02, 2012 | 33.65 | 33.80 | 32.76 | 32.86 | 53,229 | -0.71(-2.11%) |
Nov 01, 2012 | 33.08 | 33.84 | 32.84 | 33.57 | 153,837 | +0.43(+1.30%) |
Oct 31, 2012 | 33.45 | 33.47 | 32.84 | 33.14 | 184,948 | -0.26(-0.78%) |
Oct 26, 2012 | 33.08 | 33.40 | 33.40 | 33.40 | 86,600 | +0.25(+0.75%) |
Oct 25, 2012 | 33.76 | 33.99 | 32.89 | 33.15 | 187,002 | -0.23(-0.69%) |
Oct 24, 2012 | 34.30 | 34.77 | 33.26 | 33.38 | 243,595 | -0.66(-1.94%) |
Oct 23, 2012 | 33.43 | 34.48 | 32.90 | 34.04 | 434,520 | -1.00(-2.85%) |
Oct 19, 2012 | 35.67 | 35.76 | 34.25 | 35.04 | 231,965 | -0.79(-2.20%) |
Oct 18, 2012 | 36.20 | 36.26 | 35.50 | 35.83 | 142,362 | -0.32(-0.89%) |
Oct 17, 2012 | 35.00 | 36.50 | 35.00 | 36.15 | 271,923 | +1.15(+3.29%) |
Oct 16, 2012 | 35.25 | 35.37 | 34.72 | 35.00 | 186,538 | +0.03(+0.09%) |
Oct 15, 2012 | 34.39 | 35.05 | 34.15 | 34.97 | 189,490 | +0.79(+2.31%) |
Oct 12, 2012 | 35.00 | 35.00 | 34.10 | 34.18 | 219,791 | -0.87(-2.48%) |
Oct 11, 2012 | 35.25 | 35.41 | 34.26 | 35.05 | 847,278 | +0.12(+0.34%) |
Oct 10, 2012 | 35.24 | 35.24 | 34.61 | 34.93 | 350,820 | +0.00(+0.00%) |
Oct 09, 2012 | 35.59 | 36.09 | 34.60 | 34.93 | 403,904 | -0.84(-2.35%) |
Oct 08, 2012 | 36.53 | 36.53 | 35.58 | 35.77 | 230,561 | -1.03(-2.80%) |
Oct 05, 2012 | 38.49 | 38.49 | 36.50 | 36.80 | 254,053 | -1.37(-3.59%) |
Oct 04, 2012 | 37.56 | 38.47 | 37.00 | 38.17 | 288,538 | +0.80(+2.14%) |
Oct 03, 2012 | 38.07 | 38.07 | 37.05 | 37.37 | 334,615 | -0.39(-1.03%) |
Oct 02, 2012 | 38.63 | 39.06 | 37.65 | 37.76 | 363,440 | -0.97(-2.50%) |
Oct 01, 2012 | 39.42 | 40.00 | 38.55 | 38.73 | 190,504 | -0.35(-0.90%) |
Sep 28, 2012 | 39.01 | 39.49 | 38.14 | 39.08 | 2,069,286 | -0.07(-0.18%) |
Sep 27, 2012 | 38.96 | 39.25 | 38.12 | 39.15 | 489,222 | +0.35(+0.90%) |
Sep 26, 2012 | 39.06 | 39.23 | 37.18 | 38.80 | 640,496 | +0.01(+0.03%) |
Sep 25, 2012 | 37.94 | 39.48 | 37.61 | 38.79 | 811,548 | +1.66(+4.47%) |
Sep 24, 2012 | 35.90 | 37.92 | 35.44 | 37.13 | 657,576 | +1.23(+3.43%) |
Sep 21, 2012 | 34.60 | 36.00 | 34.26 | 35.90 | 434,630 | +1.55(+4.51%) |
Sep 20, 2012 | 35.00 | 35.27 | 33.79 | 34.35 | 213,472 | -0.98(-2.77%) |
Sep 19, 2012 | 34.59 | 35.66 | 34.50 | 35.33 | 304,668 | +0.26(+0.74%) |
Sep 18, 2012 | 34.97 | 36.36 | 34.91 | 35.07 | 173,040 | -0.73(-2.04%) |
Sep 17, 2012 | 36.64 | 36.64 | 35.38 | 35.80 | 179,235 | -0.20(-0.56%) |
Sep 14, 2012 | 34.01 | 36.50 | 33.85 | 36.00 | 450,325 | +2.08(+6.13%) |
Sep 13, 2012 | 32.25 | 34.69 | 32.00 | 33.92 | 527,427 | +0.42(+1.25%) |
Sep 12, 2012 | 33.68 | 34.00 | 33.16 | 33.50 | 251,926 | -0.05(-0.15%) |
Sep 11, 2012 | 33.00 | 33.86 | 31.20 | 33.55 | 2,019,861 | -1.25(-3.59%) |
Sep 10, 2012 | 36.00 | 36.34 | 34.77 | 34.80 | 733,483 | -0.58(-1.64%) |
Sep 07, 2012 | 35.85 | 35.90 | 34.80 | 35.38 | 346,471 | -0.50(-1.39%) |
Sep 06, 2012 | 33.05 | 35.98 | 32.66 | 35.88 | 436,736 | +2.99(+9.09%) |
Sep 05, 2012 | 33.33 | 33.50 | 32.50 | 32.89 | 122,307 | -0.31(-0.93%) |
Sep 04, 2012 | 32.57 | 33.25 | 31.72 | 33.20 | 114,097 | +1.06(+3.30%) |
Aug 31, 2012 | 32.60 | 32.60 | 32.00 | 32.14 | 108,913 | -0.28(-0.86%) |
Aug 30, 2012 | 31.50 | 32.61 | 31.16 | 32.42 | 174,286 | +0.87(+2.76%) |
Aug 29, 2012 | 32.13 | 32.33 | 31.26 | 31.55 | 115,021 | +0.55(+1.77%) |
Aug 27, 2012 | 31.18 | 32.74 | 30.87 | 31.00 | 323,586 | +0.10(+0.32%) |
Aug 24, 2012 | 30.04 | 31.29 | 30.00 | 30.90 | 201,081 | +0.68(+2.25%) |
Aug 23, 2012 | 31.38 | 31.64 | 30.00 | 30.22 | 299,659 | -0.97(-3.11%) |
Aug 22, 2012 | 29.82 | 31.31 | 29.63 | 31.19 | 354,246 | +1.23(+4.11%) |
Aug 21, 2012 | 30.15 | 30.47 | 29.62 | 29.96 | 347,322 | -0.19(-0.63%) |
Aug 20, 2012 | 31.09 | 31.10 | 29.80 | 30.15 | 240,026 | -1.11(-3.55%) |
Aug 17, 2012 | 32.50 | 32.50 | 30.56 | 31.26 | 465,699 | -1.04(-3.22%) |
Aug 16, 2012 | 33.25 | 33.25 | 32.00 | 32.30 | 293,383 | -0.95(-2.86%) |
Aug 15, 2012 | 33.12 | 33.49 | 32.50 | 33.25 | 384,772 | +0.74(+2.28%) |
Aug 14, 2012 | 32.36 | 32.73 | 32.00 | 32.51 | 167,069 | +0.40(+1.25%) |
Aug 13, 2012 | 32.49 | 32.70 | 31.47 | 32.11 | 560,419 | -0.60(-1.83%) |
Aug 10, 2012 | 33.97 | 33.97 | 32.39 | 32.71 | 304,279 | -0.42(-1.27%) |
Aug 09, 2012 | 33.01 | 33.52 | 32.77 | 33.13 | 182,867 | +0.25(+0.76%) |
Aug 08, 2012 | 33.00 | 33.40 | 32.47 | 32.88 | 289,404 | +0.45(+1.39%) |
Aug 07, 2012 | 31.55 | 33.00 | 31.00 | 32.43 | 568,983 | +1.27(+4.08%) |
Aug 06, 2012 | 29.95 | 31.49 | 29.68 | 31.16 | 227,232 | +1.37(+4.60%) |
Aug 03, 2012 | 29.90 | 29.90 | 29.21 | 29.79 | 166,951 | +0.38(+1.27%) |
Aug 02, 2012 | 28.99 | 29.90 | 28.79 | 29.41 | 192,050 | +0.27(+0.94%) |
Aug 01, 2012 | 29.85 | 29.85 | 28.79 | 29.14 | 199,557 | -0.20(-0.68%) |
Jul 31, 2012 | 30.00 | 30.00 | 28.70 | 29.34 | 293,615 | -0.47(-1.58%) |
Jul 30, 2012 | 30.01 | 30.72 | 29.09 | 29.81 | 260,496 | +0.16(+0.54%) |
Jul 27, 2012 | 28.30 | 29.96 | 27.01 | 29.65 | 226,705 | +1.76(+6.31%) |
Jul 26, 2012 | 27.59 | 28.25 | 26.97 | 27.89 | 294,756 | +0.84(+3.11%) |
Jul 25, 2012 | 27.91 | 28.23 | 26.92 | 27.05 | 426,061 | -0.55(-1.99%) |
Jul 24, 2012 | 28.35 | 29.35 | 27.30 | 27.60 | 343,441 | +0.05(+0.18%) |
Jul 23, 2012 | 27.24 | 28.24 | 26.77 | 27.55 | 233,151 | +0.28(+1.03%) |
Jul 20, 2012 | 26.21 | 29.40 | 26.10 | 27.27 | 969,181 | +0.77(+2.91%) |