Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 33.59 | 34.76 | 33.59 | 34.46 | 646,504 | +0.83(+2.47%) |
Dec 28, 2012 | 33.87 | 34.12 | 33.57 | 33.63 | 455,735 | -0.53(-1.54%) |
Dec 27, 2012 | 34.59 | 34.72 | 33.52 | 34.15 | 566,075 | -0.46(-1.32%) |
Dec 26, 2012 | 34.76 | 34.96 | 34.26 | 34.61 | 3,002,324 | -0.16(-0.45%) |
Dec 24, 2012 | 34.11 | 34.78 | 34.00 | 34.76 | 389,098 | +0.64(+1.88%) |
Dec 21, 2012 | 33.30 | 34.29 | 33.24 | 34.12 | 985,406 | -0.03(-0.10%) |
Dec 20, 2012 | 34.11 | 34.17 | 33.65 | 34.16 | 1,300,135 | -0.03(-0.08%) |
Dec 19, 2012 | 34.80 | 34.86 | 34.12 | 34.18 | 720,761 | -0.62(-1.77%) |
Dec 18, 2012 | 34.50 | 34.86 | 34.28 | 34.80 | 991,537 | +0.52(+1.52%) |
Dec 17, 2012 | 34.17 | 34.40 | 34.07 | 34.28 | 932,957 | +0.27(+0.78%) |
Dec 14, 2012 | 33.19 | 34.10 | 33.19 | 34.01 | 990,978 | +0.66(+1.98%) |
Dec 13, 2012 | 33.48 | 33.69 | 33.11 | 33.35 | 782,662 | -0.20(-0.61%) |
Dec 12, 2012 | 33.75 | 33.75 | 33.36 | 33.56 | 964,962 | +0.04(+0.13%) |
Dec 11, 2012 | 33.97 | 33.98 | 33.11 | 33.51 | 829,904 | -0.03(-0.10%) |
Dec 10, 2012 | 32.93 | 33.57 | 32.88 | 33.55 | 1,322,494 | +0.55(+1.66%) |
Dec 07, 2012 | 31.60 | 33.08 | 31.54 | 33.00 | 2,232,144 | +1.49(+4.73%) |
Dec 06, 2012 | 31.29 | 31.72 | 31.29 | 31.51 | 1,061,032 | -0.12(-0.38%) |
Dec 05, 2012 | 31.33 | 31.82 | 31.23 | 31.63 | 1,119,400 | +0.21(+0.68%) |
Dec 04, 2012 | 31.54 | 31.90 | 31.16 | 31.42 | 1,034,374 | -0.04(-0.14%) |
Nov 30, 2012 | 31.55 | 31.70 | 31.26 | 31.46 | 2,768,848 | -0.10(-0.33%) |
Nov 29, 2012 | 31.25 | 31.71 | 31.13 | 31.57 | 935,070 | +0.58(+1.88%) |
Nov 28, 2012 | 30.47 | 31.00 | 29.99 | 30.98 | 1,161,317 | +0.52(+1.71%) |
Nov 27, 2012 | 30.77 | 31.11 | 30.35 | 30.46 | 1,126,594 | -0.31(-0.99%) |
Nov 26, 2012 | 31.03 | 31.28 | 30.53 | 30.77 | 1,136,827 | -0.47(-1.52%) |
Nov 23, 2012 | 30.83 | 31.54 | 30.71 | 31.24 | 545,000 | +0.74(+2.43%) |
Nov 21, 2012 | 30.48 | 30.50 | 30.20 | 30.50 | 560,293 | +0.11(+0.37%) |
Nov 20, 2012 | 30.49 | 30.84 | 30.12 | 30.39 | 2,701,794 | -0.29(-0.94%) |
Nov 19, 2012 | 30.47 | 30.89 | 30.06 | 30.68 | 2,484,456 | +0.86(+2.90%) |
Nov 16, 2012 | 29.26 | 29.92 | 28.93 | 29.81 | 1,417,443 | +1.00(+3.47%) |
Nov 15, 2012 | 30.06 | 30.16 | 28.76 | 28.81 | 2,505,453 | -1.40(-4.63%) |
Nov 14, 2012 | 31.49 | 31.67 | 30.10 | 30.21 | 1,614,627 | -1.12(-3.59%) |
Nov 13, 2012 | 30.90 | 31.67 | 30.04 | 31.34 | 1,625,965 | -0.31(-0.98%) |
Nov 12, 2012 | 31.74 | 32.02 | 31.20 | 31.65 | 785,388 | -0.09(-0.30%) |
Nov 09, 2012 | 31.60 | 32.51 | 31.46 | 31.74 | 976,549 | -0.14(-0.44%) |
Nov 08, 2012 | 31.88 | 32.59 | 30.83 | 31.88 | 2,134,584 | -0.37(-1.15%) |
Nov 07, 2012 | 32.07 | 32.79 | 32.04 | 32.25 | 1,667,984 | -0.51(-1.57%) |
Nov 06, 2012 | 32.83 | 33.00 | 32.67 | 32.76 | 574,831 | +0.16(+0.48%) |
Nov 05, 2012 | 32.10 | 32.67 | 31.97 | 32.61 | 573,111 | +0.54(+1.69%) |
Nov 02, 2012 | 32.67 | 32.87 | 32.00 | 32.06 | 762,717 | -0.60(-1.84%) |
Nov 01, 2012 | 31.41 | 32.84 | 31.26 | 32.67 | 1,078,341 | +1.36(+4.34%) |
Oct 31, 2012 | 31.89 | 32.08 | 31.16 | 31.31 | 656,708 | -0.36(-1.13%) |
Oct 26, 2012 | 31.28 | 31.67 | 31.67 | 31.67 | 2,823,016 | +0.56(+1.80%) |
Oct 25, 2012 | 31.48 | 31.86 | 30.77 | 31.11 | 940,421 | -0.19(-0.62%) |
Oct 24, 2012 | 31.10 | 31.73 | 30.53 | 31.30 | 1,252,481 | +0.54(+1.77%) |
Oct 23, 2012 | 30.36 | 31.03 | 29.79 | 30.76 | 1,595,674 | -0.32(-1.03%) |
Oct 19, 2012 | 31.78 | 31.78 | 30.92 | 31.08 | 1,026,873 | -0.82(-2.58%) |
Oct 18, 2012 | 31.78 | 32.04 | 31.04 | 31.90 | 1,328,226 | -0.07(-0.21%) |
Oct 17, 2012 | 31.79 | 32.49 | 31.53 | 31.97 | 2,679,842 | -0.05(-0.15%) |
Oct 16, 2012 | 29.88 | 33.13 | 29.88 | 32.02 | 7,682,837 | +2.31(+7.76%) |
Oct 15, 2012 | 29.14 | 29.77 | 28.81 | 29.71 | 842,903 | +0.49(+1.69%) |
Oct 12, 2012 | 29.73 | 30.15 | 29.18 | 29.22 | 1,078,552 | -0.42(-1.43%) |
Oct 11, 2012 | 30.11 | 30.27 | 29.53 | 29.64 | 594,927 | -0.04(-0.12%) |
Oct 10, 2012 | 30.59 | 30.65 | 29.51 | 29.68 | 1,135,654 | -0.97(-3.17%) |
Oct 09, 2012 | 30.87 | 31.32 | 30.34 | 30.65 | 834,271 | -0.14(-0.44%) |
Oct 08, 2012 | 30.99 | 31.14 | 30.62 | 30.78 | 629,977 | -0.40(-1.29%) |
Oct 05, 2012 | 31.06 | 31.40 | 31.04 | 31.19 | 471,069 | +0.30(+0.97%) |
Oct 04, 2012 | 30.62 | 30.97 | 30.44 | 30.89 | 646,045 | +0.45(+1.47%) |
Oct 03, 2012 | 30.63 | 30.67 | 30.28 | 30.44 | 617,847 | -0.19(-0.61%) |
Oct 02, 2012 | 30.54 | 30.62 | 30.03 | 30.62 | 754,858 | +0.23(+0.76%) |