Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.33 | 31.78 | 30.97 | 31.64 | 2,643,833 | +0.49(+1.57%) |
Dec 28, 2012 | 31.06 | 31.47 | 30.96 | 31.15 | 1,961,644 | -0.22(-0.70%) |
Dec 27, 2012 | 31.08 | 31.49 | 30.69 | 31.37 | 2,754,472 | +0.49(+1.59%) |
Dec 26, 2012 | 31.22 | 31.57 | 30.77 | 30.88 | 1,633,861 | -0.27(-0.87%) |
Dec 24, 2012 | 31.29 | 31.33 | 30.98 | 31.15 | 799,439 | -0.21(-0.67%) |
Dec 21, 2012 | 31.14 | 31.57 | 31.01 | 31.36 | 3,506,384 | -0.54(-1.69%) |
Dec 20, 2012 | 32.05 | 32.24 | 31.42 | 31.90 | 2,378,796 | -0.09(-0.28%) |
Dec 19, 2012 | 32.29 | 32.50 | 31.94 | 31.99 | 2,502,291 | -0.28(-0.87%) |
Dec 18, 2012 | 32.23 | 32.50 | 31.69 | 32.27 | 4,141,319 | +0.28(+0.88%) |
Dec 17, 2012 | 31.39 | 32.00 | 31.02 | 31.99 | 7,058,247 | +0.85(+2.73%) |
Dec 14, 2012 | 33.16 | 33.27 | 30.50 | 31.14 | 9,871,337 | -2.56(-7.60%) |
Dec 13, 2012 | 35.00 | 35.01 | 33.59 | 33.70 | 6,619,367 | -0.87(-2.52%) |
Dec 12, 2012 | 34.79 | 34.88 | 34.45 | 34.57 | 4,927,323 | +0.01(+0.03%) |
Dec 11, 2012 | 34.66 | 34.88 | 34.33 | 34.56 | 4,362,408 | +0.11(+0.32%) |
Dec 10, 2012 | 34.38 | 34.52 | 34.10 | 34.45 | 2,684,462 | +0.20(+0.58%) |
Dec 07, 2012 | 34.23 | 34.56 | 33.95 | 34.25 | 8,504,997 | -0.87(-2.48%) |
Dec 06, 2012 | 34.54 | 35.15 | 34.46 | 35.12 | 1,194,792 | +0.59(+1.71%) |
Dec 05, 2012 | 35.03 | 35.16 | 34.50 | 34.53 | 1,587,247 | -0.39(-1.12%) |
Dec 04, 2012 | 34.79 | 35.16 | 34.69 | 34.92 | 1,689,812 | -0.18(-0.51%) |
Nov 30, 2012 | 34.59 | 35.43 | 33.90 | 35.10 | 4,163,327 | +0.00(+0.00%) |
Nov 29, 2012 | 34.88 | 35.43 | 34.72 | 35.10 | 1,905,966 | +0.54(+1.56%) |
Nov 28, 2012 | 33.62 | 34.65 | 33.61 | 34.56 | 2,070,138 | +0.44(+1.29%) |
Nov 27, 2012 | 33.86 | 34.53 | 33.60 | 34.12 | 2,054,640 | +0.08(+0.24%) |
Nov 26, 2012 | 33.75 | 34.24 | 33.41 | 34.04 | 1,656,174 | +0.49(+1.46%) |
Nov 24, 2012 | 33.00 | 33.74 | 32.85 | 33.55 | 680,687 | +0.00(+0.00%) |
Nov 23, 2012 | 33.00 | 33.74 | 32.85 | 33.55 | 817,667 | +0.73(+2.22%) |
Nov 21, 2012 | 32.78 | 32.96 | 32.52 | 32.82 | 780,102 | +0.01(+0.03%) |
Nov 20, 2012 | 33.32 | 33.48 | 32.50 | 32.81 | 1,190,451 | +0.06(+0.18%) |
Nov 19, 2012 | 32.28 | 32.83 | 32.01 | 32.75 | 1,666,357 | +0.81(+2.54%) |
Nov 16, 2012 | 32.21 | 32.38 | 31.68 | 31.94 | 2,388,768 | -0.31(-0.96%) |
Nov 15, 2012 | 33.14 | 33.22 | 32.09 | 32.25 | 1,374,412 | -0.78(-2.36%) |
Nov 14, 2012 | 33.68 | 33.89 | 32.87 | 33.03 | 1,205,372 | -0.25(-0.75%) |
Nov 13, 2012 | 33.26 | 33.82 | 33.18 | 33.28 | 1,111,299 | -0.33(-0.98%) |
Nov 12, 2012 | 33.58 | 33.84 | 33.22 | 33.61 | 760,674 | +0.13(+0.39%) |
Nov 09, 2012 | 34.00 | 34.00 | 33.42 | 33.48 | 1,418,515 | -0.36(-1.06%) |
Nov 08, 2012 | 34.99 | 34.99 | 33.83 | 33.84 | 1,326,491 | -0.12(-0.35%) |
Nov 07, 2012 | 34.78 | 35.11 | 33.89 | 33.96 | 2,075,072 | -1.32(-3.74%) |
Nov 06, 2012 | 34.35 | 35.28 | 34.21 | 35.28 | 2,004,496 | +0.96(+2.80%) |
Nov 05, 2012 | 33.00 | 34.42 | 32.99 | 34.32 | 1,388,083 | +0.35(+1.03%) |
Nov 02, 2012 | 34.71 | 34.85 | 33.94 | 33.97 | 1,922,272 | -0.53(-1.54%) |
Nov 01, 2012 | 33.29 | 34.56 | 33.05 | 34.50 | 1,872,435 | +1.47(+4.45%) |
Oct 31, 2012 | 33.62 | 33.70 | 32.81 | 33.03 | 2,285,012 | -0.80(-2.36%) |
Oct 26, 2012 | 33.83 | 33.83 | 33.83 | 0 | +0.13(+0.39%) | |
Oct 25, 2012 | 33.07 | 33.74 | 33.04 | 33.70 | 1,539,538 | +0.97(+2.96%) |
Oct 24, 2012 | 33.53 | 33.59 | 32.59 | 32.73 | 1,352,102 | -0.51(-1.53%) |
Oct 23, 2012 | 32.96 | 33.35 | 32.82 | 33.24 | 1,095,261 | +0.05(+0.15%) |
Oct 19, 2012 | 34.12 | 34.18 | 32.90 | 33.19 | 1,908,730 | -0.86(-2.53%) |
Oct 18, 2012 | 34.07 | 34.40 | 33.81 | 34.05 | 1,275,201 | -0.06(-0.18%) |
Oct 17, 2012 | 34.09 | 34.60 | 33.88 | 34.11 | 1,340,982 | -0.24(-0.70%) |
Oct 16, 2012 | 33.30 | 34.59 | 33.23 | 34.35 | 1,860,192 | +1.16(+3.50%) |
Oct 15, 2012 | 33.10 | 33.36 | 32.80 | 33.19 | 1,714,396 | +0.21(+0.64%) |
Oct 12, 2012 | 32.73 | 33.01 | 32.54 | 32.98 | 2,673,285 | +0.05(+0.15%) |
Oct 11, 2012 | 33.01 | 33.48 | 32.56 | 32.93 | 1,376,742 | +0.34(+1.04%) |
Oct 10, 2012 | 33.68 | 33.71 | 32.55 | 32.59 | 1,447,568 | -1.00(-2.98%) |
Oct 09, 2012 | 33.50 | 33.74 | 33.04 | 33.59 | 2,076,956 | -0.29(-0.86%) |
Oct 08, 2012 | 34.00 | 34.23 | 33.71 | 33.88 | 1,003,843 | -0.56(-1.63%) |
Oct 06, 2012 | 34.72 | 35.28 | 34.17 | 34.44 | 1,511,671 | +0.00(+0.00%) |
Oct 05, 2012 | 34.72 | 35.28 | 34.17 | 34.44 | 1,511,671 | +0.02(+0.06%) |
Oct 04, 2012 | 34.57 | 34.57 | 34.00 | 34.42 | 1,142,447 | -0.15(-0.43%) |
Oct 03, 2012 | 34.53 | 35.05 | 34.43 | 34.57 | 2,725,474 | +0.15(+0.44%) |
Oct 02, 2012 | 34.90 | 34.90 | 34.09 | 34.42 | 1,709,555 | -0.27(-0.77%) |