Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.13 | 31.50 | 30.99 | 31.46 | 3,643,013 | +0.22(+0.70%) |
Dec 28, 2012 | 31.22 | 31.58 | 31.11 | 31.24 | 2,605,416 | -0.21(-0.67%) |
Dec 27, 2012 | 31.60 | 31.70 | 31.11 | 31.45 | 2,626,934 | -0.11(-0.35%) |
Dec 26, 2012 | 31.69 | 31.76 | 31.46 | 31.56 | 2,218,697 | -0.05(-0.15%) |
Dec 24, 2012 | 31.53 | 31.69 | 31.40 | 31.61 | 1,522,144 | +0.02(+0.05%) |
Dec 21, 2012 | 31.93 | 32.04 | 31.54 | 31.59 | 8,719,064 | -0.63(-1.97%) |
Dec 20, 2012 | 31.98 | 32.24 | 31.85 | 32.23 | 3,939,465 | +0.24(+0.76%) |
Dec 19, 2012 | 32.44 | 32.59 | 31.84 | 31.98 | 6,095,304 | -0.42(-1.31%) |
Dec 18, 2012 | 32.07 | 32.85 | 32.01 | 32.41 | 6,847,283 | +0.44(+1.37%) |
Dec 17, 2012 | 31.65 | 32.12 | 31.59 | 31.97 | 3,918,193 | +0.48(+1.52%) |
Dec 14, 2012 | 31.95 | 32.02 | 31.43 | 31.49 | 4,944,511 | -0.52(-1.64%) |
Dec 13, 2012 | 32.26 | 32.47 | 31.92 | 32.01 | 2,320,532 | -0.24(-0.75%) |
Dec 12, 2012 | 32.36 | 32.59 | 32.20 | 32.26 | 3,121,459 | +0.05(+0.17%) |
Dec 11, 2012 | 32.54 | 32.57 | 32.08 | 32.20 | 4,896,766 | -0.24(-0.75%) |
Dec 10, 2012 | 32.45 | 32.64 | 32.29 | 32.45 | 2,683,938 | -0.06(-0.19%) |
Dec 07, 2012 | 32.42 | 32.52 | 32.28 | 32.51 | 3,077,443 | +0.23(+0.70%) |
Dec 06, 2012 | 32.33 | 32.37 | 31.93 | 32.28 | 4,040,733 | -0.09(-0.27%) |
Dec 05, 2012 | 31.83 | 32.59 | 31.80 | 32.37 | 6,001,001 | +0.56(+1.77%) |
Dec 04, 2012 | 31.68 | 31.95 | 31.61 | 31.80 | 3,384,620 | +0.08(+0.25%) |
Nov 30, 2012 | 31.92 | 31.92 | 31.58 | 31.72 | 4,159,185 | -0.13(-0.39%) |
Nov 29, 2012 | 31.94 | 32.11 | 31.79 | 31.85 | 3,705,394 | +0.01(+0.02%) |
Nov 28, 2012 | 31.47 | 31.90 | 31.44 | 31.84 | 6,363,177 | +0.34(+1.07%) |
Nov 27, 2012 | 31.43 | 31.82 | 31.34 | 31.51 | 5,277,858 | -0.02(-0.07%) |
Nov 26, 2012 | 31.56 | 31.61 | 31.24 | 31.53 | 3,217,308 | -0.23(-0.71%) |
Nov 23, 2012 | 31.30 | 31.77 | 31.26 | 31.75 | 2,005,606 | +0.61(+1.95%) |
Nov 21, 2012 | 31.30 | 31.36 | 30.94 | 31.15 | 3,054,810 | -0.09(-0.30%) |
Nov 20, 2012 | 30.90 | 31.27 | 30.80 | 31.24 | 6,389,258 | +0.31(+1.01%) |
Nov 19, 2012 | 30.55 | 31.08 | 30.48 | 30.93 | 7,477,726 | +0.59(+1.95%) |
Nov 16, 2012 | 29.97 | 30.39 | 29.63 | 30.34 | 6,812,818 | +0.50(+1.67%) |
Nov 15, 2012 | 29.90 | 30.06 | 29.65 | 29.84 | 4,099,551 | -0.05(-0.16%) |
Nov 14, 2012 | 29.82 | 30.86 | 29.71 | 29.88 | 6,190,091 | +0.19(+0.66%) |
Nov 13, 2012 | 29.81 | 30.27 | 29.67 | 29.69 | 5,530,800 | -0.36(-1.19%) |
Nov 12, 2012 | 30.20 | 30.20 | 29.80 | 30.05 | 3,099,995 | -0.14(-0.46%) |
Nov 09, 2012 | 30.07 | 30.45 | 29.74 | 30.19 | 5,293,418 | +0.04(+0.13%) |
Nov 08, 2012 | 30.09 | 30.47 | 30.02 | 30.15 | 6,176,145 | +0.01(+0.03%) |
Nov 07, 2012 | 30.37 | 30.38 | 29.92 | 30.14 | 7,223,212 | -0.45(-1.48%) |
Nov 06, 2012 | 30.20 | 30.72 | 30.20 | 30.59 | 5,380,899 | +0.44(+1.47%) |
Nov 05, 2012 | 29.82 | 30.22 | 29.70 | 30.15 | 5,145,460 | +0.09(+0.31%) |
Nov 02, 2012 | 30.61 | 30.61 | 29.56 | 30.06 | 12,655,228 | -0.38(-1.25%) |
Nov 01, 2012 | 31.75 | 31.77 | 30.20 | 30.44 | 10,780,537 | -0.72(-2.33%) |
Oct 31, 2012 | 31.10 | 31.93 | 30.62 | 31.16 | 9,316,286 | -0.13(-0.42%) |
Oct 26, 2012 | 31.43 | 31.29 | 31.29 | 31.29 | 8,032,596 | -0.28(-0.89%) |
Oct 25, 2012 | 32.43 | 32.45 | 31.41 | 31.58 | 7,689,975 | -0.51(-1.60%) |
Oct 24, 2012 | 32.29 | 32.43 | 32.05 | 32.09 | 4,382,000 | -0.09(-0.29%) |
Oct 23, 2012 | 32.56 | 32.62 | 32.05 | 32.18 | 5,538,774 | -0.56(-1.71%) |
Oct 19, 2012 | 33.24 | 33.29 | 32.52 | 32.74 | 4,201,370 | -0.48(-1.43%) |
Oct 18, 2012 | 32.68 | 33.37 | 32.68 | 33.22 | 5,599,628 | +0.58(+1.79%) |
Oct 17, 2012 | 32.33 | 32.69 | 32.30 | 32.64 | 4,104,694 | +0.35(+1.09%) |
Oct 16, 2012 | 32.19 | 32.50 | 32.16 | 32.28 | 2,882,451 | +0.23(+0.73%) |
Oct 15, 2012 | 31.70 | 32.07 | 31.63 | 32.05 | 4,062,693 | +0.40(+1.26%) |
Oct 12, 2012 | 31.79 | 31.97 | 31.49 | 31.65 | 3,608,797 | -0.16(-0.51%) |
Oct 11, 2012 | 31.75 | 32.14 | 31.70 | 31.82 | 3,930,950 | +0.19(+0.62%) |
Oct 10, 2012 | 31.86 | 31.89 | 31.55 | 31.62 | 5,064,536 | -0.24(-0.76%) |
Oct 09, 2012 | 32.15 | 32.39 | 31.85 | 31.86 | 3,997,860 | -0.26(-0.80%) |
Oct 08, 2012 | 31.83 | 32.15 | 31.79 | 32.12 | 2,535,683 | +0.18(+0.56%) |
Oct 05, 2012 | 31.98 | 32.10 | 31.83 | 31.94 | 3,231,287 | +0.12(+0.39%) |
Oct 04, 2012 | 31.65 | 31.93 | 31.59 | 31.82 | 3,272,571 | +0.34(+1.09%) |
Oct 03, 2012 | 31.32 | 31.59 | 31.26 | 31.47 | 3,816,590 | +0.23(+0.75%) |
Oct 02, 2012 | 31.20 | 31.36 | 31.07 | 31.24 | 2,740,365 | +0.10(+0.33%) |