Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.11 | 34.85 | 34.11 | 34.85 | 13,672,025 | +0.67(+1.97%) |
Dec 28, 2012 | 34.13 | 34.47 | 34.09 | 34.18 | 7,586,661 | -0.17(-0.50%) |
Dec 27, 2012 | 34.42 | 34.64 | 34.00 | 34.35 | 13,022,643 | -0.08(-0.24%) |
Dec 26, 2012 | 34.78 | 34.78 | 34.30 | 34.43 | 8,279,285 | -0.33(-0.94%) |
Dec 24, 2012 | 34.54 | 34.86 | 34.54 | 34.76 | 3,559,200 | +0.09(+0.27%) |
Dec 21, 2012 | 34.71 | 34.94 | 34.48 | 34.66 | 15,149,684 | -0.39(-1.11%) |
Dec 20, 2012 | 34.46 | 35.06 | 34.33 | 35.05 | 11,814,416 | +0.76(+2.21%) |
Dec 19, 2012 | 34.67 | 34.68 | 34.29 | 34.29 | 9,394,309 | -0.36(-1.04%) |
Dec 18, 2012 | 34.26 | 34.84 | 34.19 | 34.65 | 12,906,479 | +0.37(+1.07%) |
Dec 17, 2012 | 33.79 | 34.29 | 33.77 | 34.29 | 15,117,207 | +0.53(+1.57%) |
Dec 14, 2012 | 33.77 | 33.96 | 33.63 | 33.76 | 10,415,894 | -0.09(-0.26%) |
Dec 13, 2012 | 34.05 | 34.28 | 33.77 | 33.84 | 14,181,704 | -0.16(-0.46%) |
Dec 12, 2012 | 34.42 | 34.44 | 33.99 | 34.00 | 19,919,746 | -0.23(-0.69%) |
Dec 11, 2012 | 34.12 | 34.56 | 34.12 | 34.23 | 15,758,299 | +0.06(+0.16%) |
Dec 10, 2012 | 34.20 | 34.32 | 34.09 | 34.18 | 10,100,111 | +0.03(+0.07%) |
Dec 07, 2012 | 34.29 | 34.32 | 33.98 | 34.15 | 8,216,914 | +0.02(+0.05%) |
Dec 06, 2012 | 34.13 | 34.23 | 33.81 | 34.14 | 9,920,568 | +0.09(+0.28%) |
Dec 05, 2012 | 34.15 | 34.15 | 33.59 | 34.04 | 13,016,480 | +0.11(+0.32%) |
Dec 04, 2012 | 34.25 | 34.32 | 33.84 | 33.93 | 9,894,445 | -0.49(-1.42%) |
Nov 30, 2012 | 34.10 | 34.47 | 34.03 | 34.42 | 15,276,016 | +0.35(+1.03%) |
Nov 29, 2012 | 34.01 | 34.10 | 33.85 | 34.07 | 13,670,955 | +0.20(+0.60%) |
Nov 28, 2012 | 33.57 | 33.88 | 33.54 | 33.86 | 11,262,891 | +0.12(+0.35%) |
Nov 27, 2012 | 33.83 | 33.99 | 33.64 | 33.75 | 10,853,104 | -0.11(-0.32%) |
Nov 26, 2012 | 33.94 | 33.94 | 33.66 | 33.86 | 9,376,711 | -0.20(-0.59%) |
Nov 23, 2012 | 33.87 | 34.06 | 33.66 | 34.06 | 4,843,150 | +0.34(+1.00%) |
Nov 21, 2012 | 33.62 | 33.77 | 33.51 | 33.72 | 7,139,922 | +0.07(+0.22%) |
Nov 20, 2012 | 33.46 | 33.89 | 33.37 | 33.65 | 10,401,972 | +0.16(+0.47%) |
Nov 19, 2012 | 33.11 | 33.49 | 33.03 | 33.49 | 16,439,075 | +0.68(+2.06%) |
Nov 16, 2012 | 32.19 | 33.00 | 32.19 | 32.81 | 18,085,520 | +0.62(+1.94%) |
Nov 15, 2012 | 32.19 | 32.30 | 31.85 | 32.19 | 14,916,765 | +0.01(+0.04%) |
Nov 14, 2012 | 32.79 | 32.93 | 32.11 | 32.18 | 14,796,635 | -0.50(-1.53%) |
Nov 13, 2012 | 32.71 | 33.21 | 32.68 | 32.68 | 11,061,216 | -0.18(-0.55%) |
Nov 12, 2012 | 32.58 | 32.98 | 32.58 | 32.86 | 9,747,396 | +0.07(+0.22%) |
Nov 09, 2012 | 32.32 | 32.99 | 32.18 | 32.79 | 12,860,610 | +0.20(+0.61%) |
Nov 08, 2012 | 32.61 | 32.86 | 32.55 | 32.59 | 11,043,878 | -0.11(-0.35%) |
Nov 07, 2012 | 32.70 | 32.94 | 32.46 | 32.70 | 11,368,927 | -0.30(-0.90%) |
Nov 06, 2012 | 32.68 | 33.22 | 32.46 | 33.00 | 9,905,654 | +0.54(+1.67%) |
Nov 05, 2012 | 32.74 | 33.01 | 32.39 | 32.46 | 15,109,974 | -0.44(-1.32%) |
Nov 02, 2012 | 33.05 | 33.58 | 32.89 | 32.89 | 20,161,222 | -0.11(-0.33%) |
Nov 01, 2012 | 32.30 | 33.11 | 32.18 | 33.00 | 23,224,982 | +1.17(+3.69%) |
Oct 31, 2012 | 31.56 | 32.11 | 31.52 | 31.83 | 15,542,331 | +0.10(+0.33%) |
Oct 26, 2012 | 31.62 | 31.73 | 31.73 | 31.73 | 52,962,612 | +0.17(+0.55%) |
Oct 25, 2012 | 31.62 | 31.82 | 31.32 | 31.55 | 17,302,210 | +0.24(+0.78%) |
Oct 24, 2012 | 31.54 | 31.74 | 31.30 | 31.31 | 12,509,178 | -0.03(-0.11%) |
Oct 23, 2012 | 31.64 | 31.65 | 31.18 | 31.34 | 12,994,765 | -0.76(-2.38%) |
Oct 19, 2012 | 32.64 | 32.66 | 32.06 | 32.11 | 11,046,071 | -0.44(-1.35%) |
Oct 18, 2012 | 32.66 | 32.82 | 32.37 | 32.55 | 12,251,693 | -0.16(-0.48%) |
Oct 17, 2012 | 32.38 | 32.75 | 32.30 | 32.70 | 11,035,726 | +0.32(+0.99%) |
Oct 16, 2012 | 32.16 | 32.52 | 32.12 | 32.38 | 9,072,145 | +0.29(+0.91%) |
Oct 15, 2012 | 31.97 | 32.17 | 31.79 | 32.09 | 10,561,126 | +0.18(+0.55%) |
Oct 12, 2012 | 31.97 | 32.11 | 31.75 | 31.91 | 8,846,846 | +0.02(+0.05%) |
Oct 11, 2012 | 31.70 | 32.07 | 31.70 | 31.90 | 15,320,637 | +0.37(+1.19%) |
Oct 10, 2012 | 31.34 | 31.65 | 31.27 | 31.52 | 8,773,860 | +0.16(+0.50%) |
Oct 09, 2012 | 31.92 | 31.97 | 31.36 | 31.37 | 10,874,333 | -0.45(-1.42%) |
Oct 08, 2012 | 31.88 | 32.00 | 31.78 | 31.82 | 7,414,639 | -0.36(-1.11%) |
Oct 05, 2012 | 32.28 | 32.48 | 32.00 | 32.17 | 12,294,355 | +0.14(+0.42%) |
Oct 04, 2012 | 31.84 | 32.07 | 31.70 | 32.04 | 9,237,287 | +0.26(+0.83%) |
Oct 03, 2012 | 31.35 | 31.79 | 31.19 | 31.77 | 12,770,334 | +0.58(+1.85%) |
Oct 02, 2012 | 31.33 | 31.45 | 31.08 | 31.20 | 10,770,141 | -0.17(-0.53%) |