Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.81 | 33.70 | 32.81 | 33.58 | 2,070,525 | +0.71(+2.17%) |
Dec 28, 2012 | 33.07 | 33.15 | 32.84 | 32.87 | 1,072,524 | -0.80(-2.37%) |
Dec 27, 2012 | 33.97 | 33.99 | 33.17 | 33.67 | 1,791,585 | +0.70(+2.12%) |
Dec 26, 2012 | 33.13 | 33.37 | 32.82 | 32.97 | 797,974 | -0.07(-0.21%) |
Dec 24, 2012 | 33.28 | 33.28 | 32.95 | 33.04 | 313,511 | -0.11(-0.32%) |
Dec 21, 2012 | 32.61 | 33.17 | 32.56 | 33.14 | 2,346,561 | -0.84(-2.48%) |
Dec 20, 2012 | 33.71 | 33.99 | 33.55 | 33.99 | 1,270,999 | +0.21(+0.63%) |
Dec 19, 2012 | 34.25 | 34.25 | 33.69 | 33.77 | 1,655,247 | +0.21(+0.63%) |
Dec 18, 2012 | 32.87 | 33.57 | 32.71 | 33.56 | 1,648,772 | +0.85(+2.60%) |
Dec 17, 2012 | 32.29 | 32.73 | 32.28 | 32.71 | 1,921,669 | +0.20(+0.63%) |
Dec 14, 2012 | 32.35 | 32.76 | 32.25 | 32.51 | 2,449,691 | -0.46(-1.40%) |
Dec 13, 2012 | 33.13 | 33.58 | 32.78 | 32.97 | 3,254,746 | -0.86(-2.53%) |
Dec 12, 2012 | 33.83 | 34.37 | 33.55 | 33.83 | 2,133,047 | -0.02(-0.04%) |
Dec 11, 2012 | 33.63 | 33.93 | 33.60 | 33.84 | 1,470,808 | +0.31(+0.93%) |
Dec 10, 2012 | 33.45 | 33.64 | 33.39 | 33.53 | 1,588,590 | -0.48(-1.41%) |
Dec 07, 2012 | 33.93 | 34.05 | 33.62 | 34.01 | 2,396,479 | -0.51(-1.47%) |
Dec 06, 2012 | 34.48 | 34.62 | 34.16 | 34.52 | 3,185,952 | -0.44(-1.26%) |
Dec 05, 2012 | 34.49 | 35.20 | 34.43 | 34.96 | 2,620,588 | +0.80(+2.36%) |
Dec 04, 2012 | 34.29 | 34.46 | 33.96 | 34.15 | 2,681,404 | +0.67(+1.99%) |
Nov 30, 2012 | 33.39 | 33.76 | 33.26 | 33.48 | 1,674,976 | +0.20(+0.59%) |
Nov 29, 2012 | 33.41 | 33.47 | 33.00 | 33.29 | 1,683,503 | +0.52(+1.60%) |
Nov 28, 2012 | 32.09 | 32.79 | 31.79 | 32.76 | 3,859,296 | -0.19(-0.58%) |
Nov 27, 2012 | 33.15 | 33.40 | 32.91 | 32.95 | 2,084,882 | +0.10(+0.30%) |
Nov 26, 2012 | 32.68 | 32.88 | 32.51 | 32.86 | 1,066,671 | -0.43(-1.30%) |
Nov 23, 2012 | 32.92 | 33.30 | 32.83 | 33.29 | 1,077,727 | +1.19(+3.71%) |
Nov 21, 2012 | 31.97 | 32.13 | 31.87 | 32.10 | 1,257,318 | -0.22(-0.68%) |
Nov 20, 2012 | 31.75 | 32.44 | 31.73 | 32.32 | 1,864,346 | -0.50(-1.53%) |
Nov 19, 2012 | 32.27 | 32.89 | 32.25 | 32.82 | 1,779,987 | +1.27(+4.04%) |
Nov 16, 2012 | 31.75 | 31.84 | 30.95 | 31.54 | 2,872,004 | -0.80(-2.46%) |
Nov 15, 2012 | 32.45 | 32.70 | 32.17 | 32.34 | 2,030,811 | +0.70(+2.21%) |
Nov 14, 2012 | 32.60 | 32.70 | 31.57 | 31.64 | 1,877,196 | -0.77(-2.39%) |
Nov 13, 2012 | 32.16 | 33.06 | 32.04 | 32.41 | 1,598,340 | +0.11(+0.33%) |
Nov 12, 2012 | 32.22 | 32.38 | 32.07 | 32.31 | 1,370,666 | +0.17(+0.54%) |
Nov 09, 2012 | 31.70 | 32.53 | 31.69 | 32.13 | 3,089,904 | -0.70(-2.13%) |
Nov 08, 2012 | 33.33 | 33.61 | 32.83 | 32.83 | 1,785,518 | -0.62(-1.86%) |
Nov 07, 2012 | 33.75 | 33.83 | 33.17 | 33.45 | 3,731,254 | -1.52(-4.34%) |
Nov 06, 2012 | 34.70 | 35.23 | 34.69 | 34.97 | 1,145,920 | +0.65(+1.90%) |
Nov 05, 2012 | 34.14 | 34.37 | 33.89 | 34.32 | 1,425,313 | -0.19(-0.55%) |
Nov 02, 2012 | 34.79 | 34.88 | 34.37 | 34.51 | 1,740,025 | -0.84(-2.38%) |
Nov 01, 2012 | 34.75 | 35.38 | 34.72 | 35.35 | 2,155,186 | +0.67(+1.93%) |
Oct 31, 2012 | 34.84 | 34.89 | 34.33 | 34.68 | 2,507,874 | +1.47(+4.43%) |
Oct 26, 2012 | 32.99 | 33.21 | 33.21 | 33.21 | 3,227,292 | +0.22(+0.67%) |
Oct 25, 2012 | 33.52 | 33.65 | 32.62 | 32.99 | 1,860,715 | +0.13(+0.39%) |
Oct 24, 2012 | 33.16 | 33.29 | 32.78 | 32.86 | 1,931,975 | -0.28(-0.85%) |
Oct 23, 2012 | 32.97 | 33.33 | 32.70 | 33.14 | 3,185,815 | -0.61(-1.80%) |
Oct 19, 2012 | 34.43 | 34.43 | 33.64 | 33.75 | 2,986,603 | -1.43(-4.08%) |
Oct 18, 2012 | 35.03 | 35.59 | 34.87 | 35.18 | 2,853,843 | +0.09(+0.26%) |
Oct 17, 2012 | 34.68 | 35.09 | 34.48 | 35.09 | 3,037,328 | +0.93(+2.73%) |
Oct 16, 2012 | 33.83 | 34.24 | 33.64 | 34.16 | 3,299,474 | +1.49(+4.58%) |
Oct 15, 2012 | 32.38 | 32.67 | 32.16 | 32.67 | 1,799,481 | +0.83(+2.62%) |
Oct 12, 2012 | 32.33 | 32.57 | 31.79 | 31.83 | 1,860,559 | -0.52(-1.62%) |
Oct 11, 2012 | 32.62 | 32.65 | 32.17 | 32.35 | 1,957,729 | +1.12(+3.57%) |
Oct 10, 2012 | 31.43 | 31.51 | 31.01 | 31.24 | 1,267,810 | +0.25(+0.81%) |
Oct 09, 2012 | 31.32 | 31.74 | 30.87 | 30.99 | 1,732,819 | -0.74(-2.34%) |
Oct 08, 2012 | 31.66 | 31.77 | 31.50 | 31.73 | 995,670 | -0.31(-0.97%) |
Oct 05, 2012 | 32.58 | 32.75 | 31.95 | 32.04 | 1,966,549 | -0.08(-0.24%) |
Oct 04, 2012 | 32.08 | 32.22 | 31.87 | 32.12 | 2,122,978 | +0.46(+1.46%) |
Oct 03, 2012 | 31.62 | 31.81 | 31.19 | 31.66 | 3,477,281 | +0.67(+2.15%) |
Oct 02, 2012 | 31.63 | 31.68 | 30.81 | 30.99 | 2,537,716 | +0.48(+1.57%) |