Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.67 | 35.31 | 34.54 | 35.27 | 2,532,317 | +0.63(+1.83%) |
Dec 28, 2012 | 35.02 | 35.18 | 34.63 | 34.64 | 2,202,302 | -0.59(-1.66%) |
Dec 27, 2012 | 35.39 | 35.42 | 34.78 | 35.23 | 5,062,751 | -0.14(-0.40%) |
Dec 26, 2012 | 35.70 | 35.81 | 35.32 | 35.37 | 1,853,167 | -0.12(-0.35%) |
Dec 24, 2012 | 35.88 | 36.04 | 35.43 | 35.49 | 956,170 | -0.28(-0.78%) |
Dec 21, 2012 | 35.94 | 35.99 | 35.38 | 35.77 | 8,112,711 | -0.62(-1.71%) |
Dec 20, 2012 | 35.84 | 36.40 | 35.57 | 36.39 | 5,448,213 | +0.59(+1.65%) |
Dec 19, 2012 | 36.38 | 36.42 | 35.77 | 35.80 | 7,151,771 | -0.60(-1.66%) |
Dec 18, 2012 | 35.51 | 36.64 | 35.14 | 36.41 | 10,208,284 | +0.85(+2.38%) |
Dec 17, 2012 | 35.22 | 35.58 | 35.12 | 35.56 | 4,881,687 | +0.40(+1.13%) |
Dec 14, 2012 | 34.76 | 35.23 | 34.68 | 35.16 | 4,052,468 | +0.18(+0.51%) |
Dec 13, 2012 | 34.48 | 34.98 | 34.28 | 34.98 | 5,220,285 | +0.28(+0.80%) |
Dec 12, 2012 | 33.99 | 35.00 | 33.99 | 34.71 | 3,817,361 | +0.79(+2.32%) |
Dec 11, 2012 | 33.70 | 34.06 | 33.61 | 33.92 | 3,386,098 | +0.39(+1.15%) |
Dec 10, 2012 | 33.20 | 33.56 | 33.11 | 33.53 | 2,504,705 | +0.36(+1.07%) |
Dec 07, 2012 | 33.31 | 33.43 | 33.08 | 33.18 | 1,918,328 | -0.01(-0.04%) |
Dec 06, 2012 | 33.16 | 33.30 | 32.99 | 33.19 | 2,458,043 | -0.08(-0.23%) |
Dec 05, 2012 | 33.07 | 33.40 | 32.96 | 33.27 | 2,918,028 | +0.33(+1.01%) |
Dec 04, 2012 | 33.08 | 33.26 | 32.78 | 32.93 | 2,347,274 | -0.68(-2.01%) |
Nov 30, 2012 | 34.09 | 34.27 | 33.40 | 33.61 | 2,695,800 | -0.21(-0.61%) |
Nov 29, 2012 | 34.37 | 34.43 | 33.72 | 33.82 | 1,759,748 | -0.29(-0.85%) |
Nov 28, 2012 | 33.56 | 34.11 | 33.38 | 34.11 | 3,229,800 | +0.31(+0.93%) |
Nov 27, 2012 | 34.17 | 34.31 | 33.76 | 33.79 | 2,623,467 | -0.49(-1.43%) |
Nov 26, 2012 | 34.33 | 34.43 | 34.08 | 34.28 | 2,246,093 | -0.31(-0.91%) |
Nov 23, 2012 | 34.33 | 34.62 | 34.08 | 34.60 | 803,461 | +0.52(+1.53%) |
Nov 21, 2012 | 34.15 | 34.27 | 33.97 | 34.08 | 2,176,789 | -0.08(-0.24%) |
Nov 20, 2012 | 34.10 | 34.26 | 33.97 | 34.16 | 2,034,910 | -0.02(-0.05%) |
Nov 19, 2012 | 33.88 | 34.65 | 33.59 | 34.18 | 4,168,045 | +0.87(+2.61%) |
Nov 16, 2012 | 32.70 | 33.42 | 32.45 | 33.31 | 5,098,657 | +0.60(+1.83%) |
Nov 15, 2012 | 32.56 | 32.81 | 32.45 | 32.71 | 4,326,838 | +0.15(+0.45%) |
Nov 14, 2012 | 32.42 | 32.96 | 32.42 | 32.56 | 5,083,146 | +0.33(+1.02%) |
Nov 13, 2012 | 32.58 | 33.02 | 32.19 | 32.23 | 3,095,549 | -0.75(-2.27%) |
Nov 12, 2012 | 32.99 | 33.16 | 32.84 | 32.98 | 3,253,837 | +0.11(+0.33%) |
Nov 09, 2012 | 32.49 | 33.20 | 32.46 | 32.88 | 9,252,917 | +0.20(+0.60%) |
Nov 08, 2012 | 33.18 | 33.53 | 32.65 | 32.68 | 9,795,952 | -0.56(-1.69%) |
Nov 07, 2012 | 33.72 | 33.72 | 33.10 | 33.24 | 3,017,736 | -0.95(-2.78%) |
Nov 06, 2012 | 33.72 | 34.43 | 33.70 | 34.19 | 5,224,997 | +0.50(+1.47%) |
Nov 05, 2012 | 33.26 | 33.76 | 33.17 | 33.70 | 3,756,860 | +0.27(+0.81%) |
Nov 02, 2012 | 33.89 | 34.34 | 33.30 | 33.43 | 9,423,829 | -0.37(-1.08%) |
Nov 01, 2012 | 33.79 | 34.08 | 33.48 | 33.79 | 4,970,512 | +0.00(+0.00%) |
Oct 31, 2012 | 34.80 | 34.91 | 33.64 | 33.79 | 5,267,304 | +0.11(+0.32%) |
Oct 26, 2012 | 33.61 | 33.69 | 33.69 | 33.69 | 4,416,999 | -0.02(-0.07%) |
Oct 25, 2012 | 34.26 | 34.36 | 33.60 | 33.71 | 4,356,310 | -0.18(-0.53%) |
Oct 24, 2012 | 34.20 | 34.50 | 33.86 | 33.89 | 3,495,625 | -0.21(-0.61%) |
Oct 23, 2012 | 34.44 | 34.55 | 33.88 | 34.10 | 5,057,844 | -0.93(-2.67%) |
Oct 19, 2012 | 35.40 | 35.70 | 34.88 | 35.03 | 4,550,911 | -0.57(-1.60%) |
Oct 18, 2012 | 35.17 | 35.61 | 35.17 | 35.60 | 5,096,611 | +0.29(+0.81%) |
Oct 17, 2012 | 35.89 | 35.93 | 35.15 | 35.31 | 7,940,854 | -0.59(-1.63%) |
Oct 16, 2012 | 35.46 | 36.56 | 34.82 | 35.90 | 16,341,000 | +2.67(+8.03%) |
Oct 15, 2012 | 32.97 | 33.26 | 32.47 | 33.23 | 2,796,520 | +0.17(+0.51%) |
Oct 12, 2012 | 32.78 | 33.09 | 32.54 | 33.06 | 3,900,738 | +0.17(+0.53%) |
Oct 11, 2012 | 32.50 | 33.12 | 32.50 | 32.89 | 3,558,319 | +0.72(+2.24%) |
Oct 10, 2012 | 32.48 | 32.90 | 32.15 | 32.17 | 2,477,326 | -0.43(-1.31%) |
Oct 09, 2012 | 32.78 | 33.19 | 32.58 | 32.59 | 2,841,191 | -0.10(-0.31%) |
Oct 08, 2012 | 32.74 | 32.88 | 32.54 | 32.70 | 2,289,441 | -0.23(-0.68%) |
Oct 05, 2012 | 33.03 | 33.33 | 32.80 | 32.92 | 4,306,082 | +0.01(+0.03%) |
Oct 04, 2012 | 33.13 | 33.68 | 32.52 | 32.91 | 11,337,131 | +0.12(+0.38%) |
Oct 03, 2012 | 32.10 | 33.03 | 30.85 | 32.79 | 13,865,514 | +1.30(+4.13%) |
Oct 02, 2012 | 31.19 | 31.50 | 30.91 | 31.48 | 2,895,128 | +0.51(+1.64%) |