Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.66 | 33.43 | 32.51 | 33.41 | 2,662,037 | +0.63(+1.92%) |
Dec 28, 2012 | 32.89 | 33.06 | 32.54 | 32.78 | 2,597,761 | -0.35(-1.06%) |
Dec 27, 2012 | 33.23 | 33.30 | 32.52 | 33.13 | 3,061,993 | -0.16(-0.48%) |
Dec 26, 2012 | 34.10 | 34.21 | 33.29 | 33.29 | 2,261,939 | -0.65(-1.92%) |
Dec 24, 2012 | 34.32 | 34.32 | 33.78 | 33.94 | 1,082,091 | -0.51(-1.48%) |
Dec 21, 2012 | 33.80 | 34.56 | 33.69 | 34.45 | 5,269,454 | +0.16(+0.47%) |
Dec 20, 2012 | 33.83 | 34.31 | 33.58 | 34.29 | 3,481,006 | +0.55(+1.63%) |
Dec 19, 2012 | 34.07 | 34.12 | 33.30 | 33.74 | 3,822,846 | -0.21(-0.62%) |
Dec 18, 2012 | 33.11 | 33.98 | 33.07 | 33.95 | 4,099,887 | +0.83(+2.51%) |
Dec 17, 2012 | 33.00 | 33.12 | 32.56 | 33.12 | 4,170,860 | +0.19(+0.58%) |
Dec 14, 2012 | 33.05 | 33.40 | 32.82 | 32.93 | 4,133,975 | -0.16(-0.48%) |
Dec 13, 2012 | 34.08 | 34.08 | 33.02 | 33.09 | 3,454,601 | -0.99(-2.90%) |
Dec 12, 2012 | 33.79 | 34.55 | 33.79 | 34.08 | 3,205,210 | +0.37(+1.10%) |
Dec 11, 2012 | 33.66 | 33.90 | 33.51 | 33.71 | 3,578,684 | +0.05(+0.15%) |
Dec 10, 2012 | 34.23 | 34.34 | 33.27 | 33.66 | 4,679,287 | -0.72(-2.09%) |
Dec 07, 2012 | 34.95 | 34.95 | 34.18 | 34.38 | 3,722,501 | -0.38(-1.09%) |
Dec 06, 2012 | 34.41 | 34.88 | 34.29 | 34.76 | 4,648,662 | +0.26(+0.75%) |
Dec 05, 2012 | 34.20 | 34.75 | 34.16 | 34.50 | 4,119,846 | +0.52(+1.53%) |
Dec 04, 2012 | 34.83 | 34.98 | 33.86 | 33.98 | 3,468,143 | -0.73(-2.10%) |
Nov 30, 2012 | 35.46 | 35.63 | 34.37 | 34.71 | 4,363,053 | -0.65(-1.84%) |
Nov 29, 2012 | 35.71 | 35.90 | 34.86 | 35.36 | 4,633,339 | -0.06(-0.17%) |
Nov 28, 2012 | 35.45 | 35.60 | 34.90 | 35.42 | 5,486,233 | -0.40(-1.12%) |
Nov 27, 2012 | 36.03 | 36.16 | 35.50 | 35.82 | 2,771,088 | -0.16(-0.44%) |
Nov 26, 2012 | 36.18 | 36.20 | 35.64 | 35.98 | 3,653,991 | -0.62(-1.69%) |
Nov 23, 2012 | 36.45 | 36.70 | 36.12 | 36.60 | 1,604,943 | +0.29(+0.80%) |
Nov 21, 2012 | 35.90 | 36.35 | 35.62 | 36.31 | 3,174,733 | +0.42(+1.17%) |
Nov 20, 2012 | 35.99 | 36.19 | 35.63 | 35.89 | 3,302,485 | -0.20(-0.55%) |
Nov 19, 2012 | 35.92 | 36.56 | 35.78 | 36.09 | 5,017,127 | +0.45(+1.26%) |
Nov 16, 2012 | 34.57 | 35.72 | 33.94 | 35.64 | 5,194,094 | +1.25(+3.63%) |
Nov 15, 2012 | 34.90 | 35.11 | 34.19 | 34.39 | 5,985,953 | -0.53(-1.52%) |
Nov 14, 2012 | 35.12 | 35.53 | 34.62 | 34.92 | 5,777,404 | -0.18(-0.51%) |
Nov 13, 2012 | 33.72 | 35.57 | 33.68 | 35.10 | 6,166,358 | +1.14(+3.36%) |
Nov 12, 2012 | 34.34 | 34.42 | 33.85 | 33.96 | 2,655,495 | -0.24(-0.70%) |
Nov 09, 2012 | 34.06 | 34.91 | 33.93 | 34.20 | 4,904,459 | +0.04(+0.12%) |
Nov 08, 2012 | 35.32 | 35.66 | 34.13 | 34.16 | 5,842,248 | -1.07(-3.04%) |
Nov 07, 2012 | 35.80 | 35.88 | 35.09 | 35.23 | 3,548,320 | -1.03(-2.84%) |
Nov 06, 2012 | 35.94 | 36.33 | 35.78 | 36.26 | 4,065,109 | +0.58(+1.63%) |
Nov 05, 2012 | 35.35 | 36.13 | 35.35 | 35.68 | 3,936,950 | -0.23(-0.64%) |
Nov 02, 2012 | 36.17 | 36.32 | 34.97 | 35.91 | 8,863,708 | +0.31(+0.87%) |
Nov 01, 2012 | 34.70 | 35.70 | 34.16 | 35.60 | 6,540,035 | +0.90(+2.59%) |
Oct 31, 2012 | 34.52 | 35.18 | 34.18 | 34.70 | 5,011,131 | +0.56(+1.64%) |
Oct 26, 2012 | 33.98 | 34.14 | 34.14 | 34.14 | 2,541,800 | +0.20(+0.59%) |
Oct 25, 2012 | 34.12 | 34.21 | 33.40 | 33.94 | 2,431,233 | +0.22(+0.65%) |
Oct 24, 2012 | 34.16 | 34.42 | 33.58 | 33.72 | 2,991,541 | -0.44(-1.29%) |
Oct 23, 2012 | 34.46 | 34.75 | 33.89 | 34.16 | 3,702,828 | -1.09(-3.09%) |
Oct 19, 2012 | 36.00 | 36.20 | 35.05 | 35.25 | 3,480,787 | -0.74(-2.06%) |
Oct 18, 2012 | 36.12 | 36.12 | 35.52 | 35.99 | 3,879,230 | -0.11(-0.30%) |
Oct 17, 2012 | 36.39 | 36.47 | 35.75 | 36.10 | 4,023,491 | -0.01(-0.03%) |
Oct 16, 2012 | 36.27 | 36.39 | 35.87 | 36.11 | 2,612,301 | -0.08(-0.22%) |
Oct 15, 2012 | 35.91 | 36.24 | 35.61 | 36.19 | 2,335,788 | +0.08(+0.22%) |
Oct 12, 2012 | 36.00 | 36.39 | 35.47 | 36.11 | 3,919,491 | +0.04(+0.11%) |
Oct 11, 2012 | 35.54 | 36.87 | 35.54 | 36.07 | 4,659,831 | +0.99(+2.82%) |
Oct 10, 2012 | 35.61 | 35.80 | 34.89 | 35.08 | 2,314,231 | -0.69(-1.93%) |
Oct 09, 2012 | 35.66 | 36.09 | 35.23 | 35.77 | 3,611,114 | +0.23(+0.65%) |
Oct 08, 2012 | 35.31 | 35.64 | 35.09 | 35.54 | 2,037,598 | +0.03(+0.08%) |
Oct 05, 2012 | 35.94 | 36.01 | 35.35 | 35.51 | 2,504,733 | -0.27(-0.75%) |
Oct 04, 2012 | 35.33 | 35.86 | 35.15 | 35.78 | 2,912,554 | +0.73(+2.08%) |
Oct 03, 2012 | 35.28 | 35.28 | 34.68 | 35.05 | 4,405,524 | -0.41(-1.16%) |
Oct 02, 2012 | 36.10 | 36.17 | 34.89 | 35.46 | 3,444,354 | +0.11(+0.31%) |