Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 33.02 | 33.14 | 32.66 | 33.14 | 1,288,740 | +0.06(+0.19%) |
Dec 28, 2012 | 33.24 | 33.34 | 33.06 | 33.08 | 866,905 | -0.35(-1.04%) |
Dec 27, 2012 | 33.46 | 33.58 | 33.12 | 33.43 | 933,530 | -0.03(-0.09%) |
Dec 26, 2012 | 33.54 | 33.63 | 33.38 | 33.46 | 622,753 | -0.06(-0.18%) |
Dec 24, 2012 | 33.45 | 33.68 | 33.30 | 33.52 | 319,086 | -0.06(-0.18%) |
Dec 21, 2012 | 33.38 | 33.71 | 33.38 | 33.58 | 1,677,068 | -0.12(-0.34%) |
Dec 20, 2012 | 33.77 | 33.81 | 33.54 | 33.70 | 956,809 | +0.05(+0.14%) |
Dec 19, 2012 | 34.05 | 34.08 | 33.65 | 33.65 | 789,171 | -0.32(-0.93%) |
Dec 18, 2012 | 33.70 | 34.07 | 33.65 | 33.97 | 1,488,939 | +0.29(+0.85%) |
Dec 17, 2012 | 33.38 | 33.82 | 33.30 | 33.68 | 1,473,252 | +0.35(+1.05%) |
Dec 14, 2012 | 33.42 | 33.44 | 33.27 | 33.34 | 1,327,252 | -0.09(-0.25%) |
Dec 13, 2012 | 33.51 | 33.68 | 33.30 | 33.42 | 1,136,934 | +0.03(+0.09%) |
Dec 12, 2012 | 33.75 | 33.84 | 33.28 | 33.39 | 1,865,308 | -0.40(-1.19%) |
Dec 11, 2012 | 33.60 | 33.93 | 33.52 | 33.79 | 1,306,814 | +0.18(+0.53%) |
Dec 10, 2012 | 33.68 | 33.68 | 33.24 | 33.61 | 1,410,207 | +0.30(+0.91%) |
Dec 07, 2012 | 32.96 | 33.34 | 32.95 | 33.31 | 1,391,030 | +0.40(+1.20%) |
Dec 06, 2012 | 32.83 | 32.96 | 32.63 | 32.92 | 1,848,101 | +0.08(+0.24%) |
Dec 05, 2012 | 32.32 | 32.85 | 32.29 | 32.84 | 2,574,116 | +0.50(+1.56%) |
Dec 04, 2012 | 32.24 | 32.44 | 32.07 | 32.34 | 1,994,573 | +0.22(+0.70%) |
Nov 30, 2012 | 31.79 | 32.11 | 31.69 | 32.11 | 6,153,626 | +0.32(+1.00%) |
Nov 29, 2012 | 31.27 | 31.79 | 31.25 | 31.79 | 3,886,775 | +0.54(+1.73%) |
Nov 28, 2012 | 30.86 | 31.31 | 30.86 | 31.25 | 1,695,147 | +0.34(+1.10%) |
Nov 27, 2012 | 31.06 | 31.16 | 30.87 | 30.91 | 1,329,804 | -0.20(-0.64%) |
Nov 26, 2012 | 31.10 | 31.18 | 30.94 | 31.11 | 1,969,834 | -0.02(-0.05%) |
Nov 23, 2012 | 30.93 | 31.15 | 30.80 | 31.13 | 1,379,944 | +0.33(+1.07%) |
Nov 21, 2012 | 30.90 | 30.90 | 30.65 | 30.80 | 1,577,286 | -0.06(-0.20%) |
Nov 20, 2012 | 31.00 | 31.00 | 30.66 | 30.86 | 1,489,634 | -0.09(-0.30%) |
Nov 19, 2012 | 30.85 | 31.08 | 30.81 | 30.95 | 1,547,334 | +0.35(+1.13%) |
Nov 16, 2012 | 30.53 | 30.81 | 30.36 | 30.60 | 3,269,244 | +0.10(+0.33%) |
Nov 15, 2012 | 30.40 | 30.76 | 30.32 | 30.50 | 1,585,369 | +0.08(+0.28%) |
Nov 14, 2012 | 31.16 | 31.16 | 30.32 | 30.42 | 2,371,861 | -0.64(-2.05%) |
Nov 13, 2012 | 31.26 | 31.43 | 31.01 | 31.06 | 1,052,475 | -0.27(-0.86%) |
Nov 12, 2012 | 31.65 | 31.68 | 31.24 | 31.33 | 1,433,698 | -0.31(-1.00%) |
Nov 09, 2012 | 31.35 | 31.98 | 31.33 | 31.64 | 1,640,898 | +0.22(+0.68%) |
Nov 08, 2012 | 31.66 | 32.16 | 31.43 | 31.43 | 1,607,732 | -0.54(-1.68%) |
Nov 07, 2012 | 32.75 | 32.83 | 31.84 | 31.96 | 3,058,487 | -1.23(-3.70%) |
Nov 06, 2012 | 33.15 | 33.52 | 33.00 | 33.19 | 2,741,790 | +0.20(+0.61%) |
Nov 05, 2012 | 33.08 | 33.23 | 32.88 | 32.99 | 943,614 | -0.28(-0.85%) |
Nov 02, 2012 | 33.38 | 33.58 | 33.24 | 33.28 | 2,025,803 | +0.08(+0.25%) |
Nov 01, 2012 | 33.24 | 33.39 | 33.11 | 33.19 | 1,542,837 | +0.05(+0.14%) |
Oct 31, 2012 | 33.59 | 33.72 | 32.99 | 33.15 | 2,152,840 | -0.25(-0.74%) |
Oct 26, 2012 | 33.63 | 33.39 | 33.39 | 33.39 | 1,235,237 | -0.26(-0.78%) |
Oct 25, 2012 | 33.65 | 33.89 | 33.45 | 33.65 | 714,675 | +0.22(+0.67%) |
Oct 24, 2012 | 33.78 | 34.02 | 33.38 | 33.43 | 1,031,595 | -0.33(-0.98%) |
Oct 23, 2012 | 33.54 | 33.84 | 33.40 | 33.76 | 1,250,382 | -0.07(-0.20%) |
Oct 19, 2012 | 34.18 | 34.23 | 33.73 | 33.83 | 1,765,170 | -0.44(-1.28%) |
Oct 18, 2012 | 34.58 | 34.58 | 33.95 | 34.27 | 3,267,535 | -0.45(-1.28%) |
Oct 17, 2012 | 34.38 | 34.72 | 34.31 | 34.71 | 1,176,433 | +0.44(+1.28%) |
Oct 16, 2012 | 34.27 | 34.41 | 34.14 | 34.28 | 1,190,955 | +0.08(+0.25%) |
Oct 15, 2012 | 33.96 | 34.27 | 33.95 | 34.19 | 1,011,077 | +0.23(+0.68%) |
Oct 12, 2012 | 34.14 | 34.25 | 33.92 | 33.96 | 1,188,052 | -0.08(-0.25%) |
Oct 11, 2012 | 34.08 | 34.27 | 33.97 | 34.05 | 934,325 | +0.11(+0.32%) |
Oct 10, 2012 | 33.95 | 34.27 | 33.92 | 33.94 | 2,278,717 | -0.10(-0.29%) |
Oct 09, 2012 | 34.39 | 34.47 | 34.02 | 34.04 | 1,399,053 | -0.38(-1.09%) |
Oct 08, 2012 | 34.33 | 34.56 | 34.24 | 34.41 | 1,586,707 | +0.12(+0.34%) |
Oct 05, 2012 | 34.52 | 34.58 | 34.25 | 34.30 | 3,097,354 | +0.03(+0.09%) |
Oct 04, 2012 | 33.82 | 34.29 | 33.71 | 34.27 | 2,321,641 | +0.62(+1.85%) |
Oct 03, 2012 | 33.29 | 33.70 | 33.29 | 33.65 | 1,516,683 | +0.39(+1.18%) |
Oct 02, 2012 | 33.10 | 33.33 | 33.01 | 33.25 | 2,801,761 | +0.35(+1.07%) |