Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.15 | 31.51 | 31.00 | 31.48 | 3,641,023 | +0.22(+0.70%) |
Dec 28, 2012 | 31.24 | 31.60 | 31.12 | 31.26 | 2,603,992 | -0.21(-0.67%) |
Dec 27, 2012 | 31.62 | 31.72 | 31.13 | 31.47 | 2,625,499 | -0.11(-0.35%) |
Dec 26, 2012 | 31.70 | 31.77 | 31.48 | 31.58 | 2,217,485 | -0.05(-0.15%) |
Dec 24, 2012 | 31.55 | 31.70 | 31.41 | 31.62 | 1,521,312 | +0.02(+0.05%) |
Dec 21, 2012 | 31.95 | 32.06 | 31.56 | 31.61 | 8,714,301 | -0.64(-1.97%) |
Dec 20, 2012 | 31.99 | 32.26 | 31.87 | 32.24 | 3,937,313 | +0.24(+0.76%) |
Dec 19, 2012 | 32.46 | 32.60 | 31.86 | 32.00 | 6,091,975 | -0.42(-1.31%) |
Dec 18, 2012 | 32.09 | 32.86 | 32.03 | 32.42 | 6,843,543 | +0.44(+1.37%) |
Dec 17, 2012 | 31.67 | 32.14 | 31.61 | 31.99 | 3,916,053 | +0.48(+1.52%) |
Dec 14, 2012 | 31.97 | 32.04 | 31.45 | 31.51 | 4,941,810 | -0.53(-1.64%) |
Dec 13, 2012 | 32.28 | 32.49 | 31.94 | 32.03 | 2,319,264 | -0.24(-0.75%) |
Dec 12, 2012 | 32.38 | 32.61 | 32.22 | 32.28 | 3,119,754 | +0.05(+0.17%) |
Dec 11, 2012 | 32.56 | 32.59 | 32.09 | 32.22 | 4,894,091 | -0.24(-0.75%) |
Dec 10, 2012 | 32.47 | 32.66 | 32.31 | 32.46 | 2,682,472 | -0.06(-0.19%) |
Dec 07, 2012 | 32.44 | 32.53 | 32.30 | 32.53 | 3,075,762 | +0.23(+0.70%) |
Dec 06, 2012 | 32.35 | 32.39 | 31.95 | 32.30 | 4,038,525 | -0.09(-0.27%) |
Dec 05, 2012 | 31.84 | 32.61 | 31.82 | 32.39 | 5,997,723 | +0.56(+1.77%) |
Dec 04, 2012 | 31.70 | 31.97 | 31.62 | 31.82 | 3,382,771 | +0.08(+0.25%) |
Nov 30, 2012 | 31.94 | 31.94 | 31.60 | 31.74 | 4,156,913 | -0.13(-0.39%) |
Nov 29, 2012 | 31.96 | 32.13 | 31.80 | 31.87 | 3,703,370 | +0.01(+0.02%) |
Nov 28, 2012 | 31.49 | 31.91 | 31.46 | 31.86 | 6,359,701 | +0.34(+1.07%) |
Nov 27, 2012 | 31.44 | 31.84 | 31.36 | 31.52 | 5,274,975 | -0.02(-0.07%) |
Nov 26, 2012 | 31.58 | 31.63 | 31.26 | 31.55 | 3,215,550 | -0.23(-0.71%) |
Nov 23, 2012 | 31.32 | 31.79 | 31.28 | 31.77 | 2,004,510 | +0.61(+1.95%) |
Nov 21, 2012 | 31.32 | 31.38 | 30.96 | 31.16 | 3,053,141 | -0.09(-0.30%) |
Nov 20, 2012 | 30.91 | 31.29 | 30.81 | 31.26 | 6,385,768 | +0.31(+1.01%) |
Nov 19, 2012 | 30.56 | 31.09 | 30.50 | 30.95 | 7,473,641 | +0.59(+1.95%) |
Nov 16, 2012 | 29.99 | 30.41 | 29.65 | 30.35 | 6,809,096 | +0.50(+1.67%) |
Nov 15, 2012 | 29.92 | 30.08 | 29.67 | 29.85 | 4,097,312 | -0.05(-0.16%) |
Nov 14, 2012 | 29.84 | 30.88 | 29.73 | 29.90 | 6,186,709 | +0.20(+0.66%) |
Nov 13, 2012 | 29.83 | 30.28 | 29.68 | 29.71 | 5,527,778 | -0.36(-1.19%) |
Nov 12, 2012 | 30.21 | 30.21 | 29.81 | 30.06 | 3,098,302 | -0.14(-0.46%) |
Nov 09, 2012 | 30.09 | 30.47 | 29.75 | 30.20 | 5,290,526 | +0.04(+0.13%) |
Nov 08, 2012 | 30.10 | 30.49 | 30.04 | 30.17 | 6,172,771 | +0.01(+0.03%) |
Nov 07, 2012 | 30.38 | 30.40 | 29.94 | 30.16 | 7,219,265 | -0.45(-1.48%) |
Nov 06, 2012 | 30.21 | 30.73 | 30.21 | 30.61 | 5,377,959 | +0.44(+1.47%) |
Nov 05, 2012 | 29.84 | 30.24 | 29.72 | 30.17 | 5,142,648 | +0.09(+0.31%) |
Nov 02, 2012 | 30.63 | 30.63 | 29.57 | 30.07 | 12,648,314 | -0.38(-1.25%) |
Nov 01, 2012 | 31.77 | 31.79 | 30.21 | 30.45 | 10,774,648 | -0.73(-2.33%) |
Oct 31, 2012 | 31.12 | 31.95 | 30.63 | 31.18 | 9,311,197 | -0.13(-0.42%) |
Oct 26, 2012 | 31.44 | 31.31 | 31.31 | 31.31 | 8,028,208 | -0.28(-0.89%) |
Oct 25, 2012 | 32.44 | 32.47 | 31.43 | 31.59 | 7,685,773 | -0.51(-1.60%) |
Oct 24, 2012 | 32.31 | 32.45 | 32.07 | 32.11 | 4,379,606 | -0.09(-0.29%) |
Oct 23, 2012 | 32.58 | 32.64 | 32.06 | 32.20 | 5,535,749 | -0.56(-1.71%) |
Oct 19, 2012 | 33.26 | 33.31 | 32.54 | 32.76 | 4,199,074 | -0.48(-1.43%) |
Oct 18, 2012 | 32.70 | 33.39 | 32.70 | 33.24 | 5,596,569 | +0.58(+1.79%) |
Oct 17, 2012 | 32.35 | 32.71 | 32.32 | 32.65 | 4,102,451 | +0.35(+1.09%) |
Oct 16, 2012 | 32.21 | 32.51 | 32.18 | 32.30 | 2,880,876 | +0.23(+0.73%) |
Oct 15, 2012 | 31.72 | 32.09 | 31.65 | 32.07 | 4,060,474 | +0.40(+1.26%) |
Oct 12, 2012 | 31.81 | 31.98 | 31.51 | 31.67 | 3,606,826 | -0.16(-0.51%) |
Oct 11, 2012 | 31.76 | 32.16 | 31.72 | 31.83 | 3,928,803 | +0.19(+0.62%) |
Oct 10, 2012 | 31.88 | 31.90 | 31.57 | 31.64 | 5,061,769 | -0.24(-0.76%) |
Oct 09, 2012 | 32.17 | 32.40 | 31.87 | 31.88 | 3,995,676 | -0.26(-0.80%) |
Oct 08, 2012 | 31.85 | 32.17 | 31.81 | 32.14 | 2,534,298 | +0.18(+0.56%) |
Oct 05, 2012 | 32.00 | 32.12 | 31.85 | 31.96 | 3,229,522 | +0.12(+0.39%) |
Oct 04, 2012 | 31.67 | 31.95 | 31.61 | 31.83 | 3,270,783 | +0.34(+1.09%) |
Oct 03, 2012 | 31.34 | 31.61 | 31.28 | 31.49 | 3,814,505 | +0.23(+0.75%) |
Oct 02, 2012 | 31.22 | 31.38 | 31.09 | 31.26 | 2,738,867 | +0.10(+0.33%) |