Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 33.92 | 35.20 | 33.90 | 35.15 | 7,994,233 | +1.11(+3.26%) |
Dec 28, 2012 | 34.16 | 34.61 | 34.00 | 34.04 | 4,870,071 | -0.40(-1.15%) |
Dec 27, 2012 | 34.43 | 34.66 | 33.91 | 34.44 | 5,141,617 | -0.05(-0.13%) |
Dec 26, 2012 | 34.60 | 34.75 | 34.19 | 34.49 | 7,422,787 | -0.13(-0.37%) |
Dec 24, 2012 | 34.32 | 34.95 | 34.27 | 34.62 | 3,294,948 | +0.18(+0.51%) |
Dec 21, 2012 | 34.29 | 34.59 | 33.87 | 34.44 | 9,551,012 | -0.22(-0.64%) |
Dec 20, 2012 | 33.98 | 34.76 | 33.77 | 34.66 | 10,868,870 | +1.01(+2.99%) |
Dec 19, 2012 | 33.62 | 34.03 | 33.40 | 33.66 | 6,035,044 | +0.03(+0.08%) |
Dec 18, 2012 | 33.05 | 33.78 | 32.68 | 33.63 | 9,573,324 | +0.62(+1.88%) |
Dec 17, 2012 | 32.25 | 33.03 | 32.22 | 33.01 | 5,820,901 | +0.83(+2.58%) |
Dec 14, 2012 | 32.58 | 32.73 | 32.08 | 32.18 | 5,549,409 | -0.58(-1.78%) |
Dec 13, 2012 | 33.31 | 33.42 | 32.47 | 32.76 | 5,272,743 | -0.60(-1.80%) |
Dec 12, 2012 | 33.26 | 33.67 | 33.19 | 33.36 | 4,719,781 | +0.25(+0.75%) |
Dec 11, 2012 | 33.26 | 33.42 | 32.97 | 33.11 | 3,652,099 | -0.04(-0.11%) |
Dec 10, 2012 | 33.06 | 33.33 | 32.91 | 33.15 | 2,537,808 | -0.06(-0.17%) |
Dec 07, 2012 | 33.28 | 33.28 | 32.70 | 33.20 | 4,749,798 | +0.38(+1.15%) |
Dec 06, 2012 | 32.65 | 32.97 | 32.50 | 32.82 | 5,121,591 | +0.17(+0.51%) |
Dec 05, 2012 | 33.05 | 33.11 | 32.50 | 32.66 | 7,567,919 | -0.34(-1.03%) |
Dec 04, 2012 | 32.77 | 33.10 | 32.48 | 33.00 | 7,962,365 | -0.13(-0.39%) |
Nov 30, 2012 | 32.52 | 33.21 | 32.52 | 33.13 | 8,112,592 | +0.44(+1.35%) |
Nov 29, 2012 | 32.75 | 33.05 | 32.42 | 32.69 | 6,847,927 | +0.17(+0.54%) |
Nov 28, 2012 | 31.85 | 32.62 | 31.60 | 32.51 | 6,867,045 | +0.50(+1.55%) |
Nov 27, 2012 | 32.69 | 32.70 | 31.99 | 32.01 | 5,367,982 | -0.70(-2.14%) |
Nov 26, 2012 | 32.80 | 32.92 | 32.44 | 32.71 | 4,319,981 | -0.29(-0.89%) |
Nov 23, 2012 | 32.26 | 33.02 | 32.17 | 33.01 | 2,964,865 | +0.96(+2.99%) |
Nov 21, 2012 | 32.05 | 32.28 | 31.84 | 32.05 | 3,918,998 | +0.03(+0.09%) |
Nov 20, 2012 | 31.77 | 32.28 | 31.73 | 32.02 | 5,567,763 | +0.27(+0.84%) |
Nov 19, 2012 | 31.36 | 31.77 | 31.35 | 31.76 | 8,849,943 | +0.82(+2.65%) |
Nov 16, 2012 | 30.80 | 31.12 | 30.42 | 30.94 | 4,481,380 | +0.20(+0.66%) |
Nov 15, 2012 | 30.74 | 31.19 | 30.60 | 30.73 | 6,888,780 | +0.04(+0.12%) |
Nov 14, 2012 | 31.76 | 31.97 | 30.58 | 30.70 | 8,890,849 | -0.95(-3.00%) |
Nov 13, 2012 | 31.42 | 32.31 | 31.42 | 31.65 | 6,048,165 | -0.15(-0.46%) |
Nov 12, 2012 | 32.22 | 32.78 | 31.73 | 31.79 | 5,024,291 | -0.32(-1.00%) |
Nov 09, 2012 | 31.44 | 32.36 | 31.30 | 32.12 | 8,695,385 | +0.48(+1.51%) |
Nov 08, 2012 | 32.57 | 32.81 | 31.48 | 31.64 | 13,990,520 | +0.33(+1.06%) |
Nov 07, 2012 | 31.47 | 31.69 | 30.93 | 31.31 | 12,099,767 | -0.40(-1.25%) |
Nov 06, 2012 | 31.35 | 31.77 | 31.10 | 31.70 | 7,611,533 | +0.39(+1.23%) |
Nov 05, 2012 | 31.24 | 31.62 | 31.11 | 31.31 | 7,040,821 | +0.74(+2.41%) |
Nov 02, 2012 | 31.11 | 31.41 | 30.53 | 30.58 | 8,624,087 | -0.22(-0.72%) |
Nov 01, 2012 | 29.98 | 30.82 | 29.95 | 30.80 | 8,281,875 | +0.97(+3.24%) |
Oct 31, 2012 | 30.39 | 30.39 | 29.32 | 29.83 | 6,946,354 | -0.43(-1.43%) |
Oct 26, 2012 | 30.74 | 30.26 | 30.26 | 30.26 | 8,358,150 | -0.38(-1.23%) |
Oct 25, 2012 | 30.73 | 30.93 | 30.11 | 30.64 | 7,013,437 | +0.19(+0.64%) |
Oct 24, 2012 | 30.76 | 30.93 | 30.38 | 30.45 | 4,930,817 | -0.19(-0.63%) |
Oct 23, 2012 | 30.69 | 30.88 | 30.47 | 30.64 | 5,668,991 | -0.42(-1.36%) |
Oct 19, 2012 | 31.31 | 31.44 | 30.67 | 31.07 | 8,387,038 | -0.29(-0.94%) |
Oct 18, 2012 | 31.62 | 31.79 | 31.31 | 31.36 | 6,551,896 | -0.33(-1.05%) |
Oct 17, 2012 | 31.48 | 31.72 | 31.38 | 31.69 | 6,019,686 | +0.32(+1.03%) |
Oct 16, 2012 | 31.60 | 31.65 | 31.26 | 31.37 | 5,834,537 | +0.04(+0.12%) |
Oct 15, 2012 | 30.72 | 31.38 | 30.55 | 31.33 | 7,170,977 | +0.24(+0.77%) |
Oct 12, 2012 | 31.11 | 31.47 | 30.62 | 31.09 | 7,979,178 | -0.06(-0.18%) |
Oct 11, 2012 | 32.08 | 32.08 | 30.77 | 31.15 | 12,689,891 | -0.72(-2.25%) |
Oct 10, 2012 | 32.07 | 32.10 | 31.69 | 31.87 | 6,132,870 | -0.23(-0.72%) |
Oct 09, 2012 | 33.26 | 33.27 | 32.01 | 32.10 | 8,424,172 | -1.23(-3.70%) |
Oct 08, 2012 | 33.52 | 33.69 | 33.17 | 33.33 | 7,267,397 | -0.27(-0.79%) |
Oct 05, 2012 | 33.27 | 33.74 | 33.05 | 33.60 | 12,940,528 | +0.45(+1.36%) |
Oct 04, 2012 | 32.29 | 33.21 | 32.23 | 33.15 | 11,400,277 | +1.06(+3.30%) |
Oct 03, 2012 | 32.24 | 32.39 | 31.42 | 32.09 | 16,896,536 | -0.13(-0.40%) |
Oct 02, 2012 | 32.75 | 32.95 | 32.12 | 32.22 | 8,614,436 | -0.49(-1.49%) |