Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.27 | 36.44 | 35.16 | 36.35 | 1,637,564 | +0.92(+2.60%) |
Dec 28, 2012 | 35.45 | 35.99 | 35.38 | 35.43 | 1,337,352 | -0.38(-1.06%) |
Dec 27, 2012 | 35.00 | 35.91 | 35.00 | 35.81 | 2,810,674 | +0.87(+2.49%) |
Dec 26, 2012 | 35.11 | 35.44 | 34.93 | 34.94 | 2,215,589 | -0.20(-0.57%) |
Dec 24, 2012 | 35.55 | 35.59 | 35.08 | 35.14 | 971,791 | -0.41(-1.15%) |
Dec 21, 2012 | 36.11 | 36.20 | 35.45 | 35.55 | 4,007,416 | -1.18(-3.21%) |
Dec 20, 2012 | 35.83 | 36.84 | 35.68 | 36.73 | 4,504,794 | +1.12(+3.15%) |
Dec 19, 2012 | 35.77 | 35.83 | 34.67 | 35.61 | 10,446,159 | -0.18(-0.50%) |
Dec 18, 2012 | 36.41 | 36.44 | 35.25 | 35.79 | 4,340,956 | -0.44(-1.20%) |
Dec 17, 2012 | 36.46 | 36.60 | 36.06 | 36.23 | 3,166,228 | -0.06(-0.15%) |
Dec 14, 2012 | 36.32 | 36.49 | 36.11 | 36.28 | 4,001,677 | +0.07(+0.19%) |
Dec 13, 2012 | 37.44 | 37.44 | 36.10 | 36.21 | 2,860,950 | -0.46(-1.25%) |
Dec 12, 2012 | 36.34 | 37.16 | 36.12 | 36.67 | 4,243,438 | +0.65(+1.80%) |
Dec 11, 2012 | 36.28 | 36.38 | 35.53 | 36.02 | 4,363,051 | -0.13(-0.35%) |
Dec 10, 2012 | 36.51 | 36.60 | 36.15 | 36.15 | 1,168,687 | -0.52(-1.41%) |
Dec 07, 2012 | 36.47 | 36.90 | 36.11 | 36.66 | 5,897,967 | +0.34(+0.94%) |
Dec 06, 2012 | 35.35 | 36.36 | 35.28 | 36.32 | 3,878,326 | +1.17(+3.32%) |
Dec 05, 2012 | 36.13 | 36.29 | 35.03 | 35.15 | 4,459,555 | -1.04(-2.88%) |
Dec 04, 2012 | 35.50 | 36.20 | 35.49 | 36.20 | 8,757,864 | +0.16(+0.43%) |
Nov 30, 2012 | 34.91 | 36.21 | 34.81 | 36.04 | 7,068,309 | +1.23(+3.52%) |
Nov 29, 2012 | 34.05 | 34.90 | 33.95 | 34.81 | 2,166,354 | +1.12(+3.32%) |
Nov 28, 2012 | 33.21 | 33.75 | 33.08 | 33.69 | 2,652,454 | +0.23(+0.70%) |
Nov 27, 2012 | 34.14 | 34.34 | 33.37 | 33.46 | 5,941,780 | -0.89(-2.58%) |
Nov 26, 2012 | 33.43 | 34.45 | 33.43 | 34.35 | 1,729,817 | -0.44(-1.26%) |
Nov 23, 2012 | 34.14 | 34.81 | 34.08 | 34.78 | 788,084 | +0.64(+1.88%) |
Nov 21, 2012 | 33.99 | 34.19 | 33.58 | 34.14 | 2,935,910 | +0.23(+0.69%) |
Nov 20, 2012 | 33.91 | 34.05 | 33.68 | 33.91 | 5,192,268 | -0.17(-0.49%) |
Nov 19, 2012 | 34.94 | 34.99 | 33.78 | 34.07 | 4,329,842 | -0.52(-1.49%) |
Nov 16, 2012 | 34.40 | 34.67 | 33.76 | 34.59 | 4,021,081 | +0.90(+2.66%) |
Nov 15, 2012 | 33.37 | 34.16 | 33.33 | 33.69 | 2,804,550 | +0.54(+1.64%) |
Nov 14, 2012 | 34.28 | 34.52 | 33.11 | 33.15 | 1,907,291 | -1.07(-3.13%) |
Nov 13, 2012 | 34.44 | 34.80 | 34.21 | 34.22 | 1,494,065 | -0.55(-1.59%) |
Nov 12, 2012 | 34.90 | 35.07 | 34.56 | 34.77 | 1,812,457 | -0.12(-0.33%) |
Nov 09, 2012 | 34.16 | 35.13 | 34.16 | 34.89 | 2,379,819 | +0.38(+1.10%) |
Nov 08, 2012 | 34.08 | 34.90 | 33.79 | 34.51 | 2,737,639 | +0.35(+1.03%) |
Nov 07, 2012 | 34.78 | 34.93 | 33.61 | 34.16 | 3,427,639 | -0.87(-2.47%) |
Nov 06, 2012 | 33.64 | 35.59 | 33.22 | 35.03 | 7,369,797 | +1.14(+3.36%) |
Nov 05, 2012 | 34.16 | 34.84 | 33.58 | 33.89 | 2,600,396 | -0.54(-1.58%) |
Nov 02, 2012 | 35.12 | 35.44 | 34.35 | 34.43 | 1,490,648 | -0.59(-1.69%) |
Nov 01, 2012 | 34.77 | 35.40 | 34.14 | 35.03 | 1,666,374 | +0.36(+1.04%) |
Oct 31, 2012 | 34.74 | 35.11 | 34.38 | 34.67 | 1,410,099 | +0.08(+0.22%) |
Oct 26, 2012 | 34.52 | 34.59 | 34.59 | 34.59 | 1,900,024 | -0.21(-0.62%) |
Oct 25, 2012 | 34.74 | 35.05 | 34.56 | 34.80 | 2,237,084 | +0.28(+0.82%) |
Oct 24, 2012 | 35.48 | 35.50 | 34.45 | 34.52 | 2,297,406 | -0.51(-1.44%) |
Oct 23, 2012 | 35.05 | 35.33 | 34.03 | 35.03 | 2,432,881 | +0.52(+1.49%) |
Oct 19, 2012 | 34.59 | 34.76 | 34.15 | 34.51 | 2,720,150 | -0.26(-0.76%) |
Oct 18, 2012 | 32.74 | 35.04 | 32.42 | 34.77 | 7,106,798 | +1.58(+4.75%) |
Oct 17, 2012 | 33.42 | 33.60 | 32.93 | 33.20 | 2,538,695 | -0.14(-0.41%) |
Oct 16, 2012 | 33.60 | 33.84 | 33.24 | 33.33 | 2,598,105 | -0.26(-0.78%) |
Oct 15, 2012 | 32.60 | 34.01 | 32.57 | 33.60 | 4,663,163 | +1.11(+3.41%) |
Oct 12, 2012 | 32.63 | 32.91 | 32.44 | 32.49 | 3,186,385 | -0.30(-0.92%) |
Oct 11, 2012 | 32.14 | 33.24 | 32.01 | 32.79 | 3,871,817 | +1.38(+4.40%) |
Oct 10, 2012 | 31.52 | 31.56 | 30.95 | 31.41 | 1,568,693 | +0.13(+0.40%) |
Oct 09, 2012 | 31.16 | 31.60 | 31.04 | 31.28 | 1,704,627 | +0.03(+0.09%) |
Oct 08, 2012 | 31.11 | 31.29 | 30.93 | 31.25 | 1,032,100 | +0.00(+0.00%) |
Oct 05, 2012 | 31.43 | 31.74 | 31.14 | 31.25 | 1,276,289 | -0.15(-0.46%) |
Oct 04, 2012 | 31.14 | 31.52 | 31.14 | 31.40 | 1,961,160 | +0.33(+1.06%) |
Oct 03, 2012 | 29.98 | 31.84 | 29.78 | 31.07 | 4,568,825 | +1.21(+4.04%) |
Oct 02, 2012 | 29.74 | 29.98 | 29.47 | 29.86 | 1,058,785 | +0.39(+1.32%) |