Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.03 | 35.65 | 33.46 | 35.57 | 2,006,623 | +1.51(+4.44%) |
Dec 28, 2012 | 33.47 | 34.55 | 33.03 | 34.05 | 1,462,257 | +0.32(+0.95%) |
Dec 27, 2012 | 34.63 | 34.75 | 32.33 | 33.73 | 2,636,095 | -0.83(-2.41%) |
Dec 26, 2012 | 34.60 | 35.33 | 34.27 | 34.57 | 1,281,271 | -0.03(-0.10%) |
Dec 24, 2012 | 34.69 | 35.40 | 34.55 | 34.60 | 1,105,206 | -0.01(-0.04%) |
Dec 21, 2012 | 33.41 | 34.65 | 32.71 | 34.61 | 3,004,120 | +0.27(+0.80%) |
Dec 20, 2012 | 34.25 | 34.78 | 33.82 | 34.34 | 2,274,166 | +0.07(+0.19%) |
Dec 19, 2012 | 35.08 | 35.36 | 33.41 | 34.27 | 3,079,002 | -0.23(-0.68%) |
Dec 18, 2012 | 32.95 | 34.64 | 32.70 | 34.51 | 4,343,943 | +2.32(+7.21%) |
Dec 17, 2012 | 30.96 | 32.45 | 30.96 | 32.19 | 2,592,264 | +1.65(+5.39%) |
Dec 14, 2012 | 30.19 | 31.03 | 30.15 | 30.54 | 1,176,160 | -0.18(-0.59%) |
Dec 13, 2012 | 31.41 | 31.61 | 30.33 | 30.72 | 1,574,770 | -0.51(-1.62%) |
Dec 12, 2012 | 32.07 | 32.17 | 30.87 | 31.23 | 2,000,709 | -0.16(-0.51%) |
Dec 11, 2012 | 31.00 | 31.39 | 30.81 | 31.39 | 1,602,484 | +0.63(+2.04%) |
Dec 10, 2012 | 30.45 | 31.04 | 30.42 | 30.76 | 1,508,781 | +0.35(+1.16%) |
Dec 07, 2012 | 30.41 | 30.73 | 29.90 | 30.41 | 1,667,935 | +0.71(+2.40%) |
Dec 06, 2012 | 29.33 | 29.90 | 29.01 | 29.69 | 1,359,174 | +0.61(+2.09%) |
Dec 05, 2012 | 29.56 | 29.85 | 28.92 | 29.09 | 1,649,841 | -0.20(-0.68%) |
Dec 04, 2012 | 28.28 | 29.58 | 28.23 | 29.29 | 3,185,685 | -0.52(-1.74%) |
Nov 30, 2012 | 31.79 | 31.79 | 29.67 | 29.81 | 3,590,967 | -1.63(-5.17%) |
Nov 29, 2012 | 32.75 | 32.90 | 30.97 | 31.43 | 4,076,097 | -0.81(-2.50%) |
Nov 28, 2012 | 29.91 | 32.59 | 29.77 | 32.24 | 4,910,406 | +2.08(+6.90%) |
Nov 27, 2012 | 31.07 | 31.07 | 29.68 | 30.16 | 2,972,305 | -0.87(-2.81%) |
Nov 26, 2012 | 28.13 | 31.19 | 27.80 | 31.03 | 7,210,711 | +3.21(+11.52%) |
Nov 23, 2012 | 27.71 | 28.37 | 27.01 | 27.83 | 1,306,552 | +0.22(+0.80%) |
Nov 21, 2012 | 27.67 | 27.97 | 27.20 | 27.61 | 1,137,952 | +0.10(+0.36%) |
Nov 20, 2012 | 27.73 | 28.07 | 26.89 | 27.51 | 1,874,548 | -0.01(-0.05%) |
Nov 19, 2012 | 26.02 | 27.53 | 26.02 | 27.52 | 3,532,075 | +2.16(+8.52%) |
Nov 16, 2012 | 25.85 | 25.85 | 24.35 | 25.36 | 2,880,402 | +0.17(+0.66%) |
Nov 15, 2012 | 27.33 | 27.74 | 24.60 | 25.19 | 4,066,924 | -2.52(-9.09%) |
Nov 14, 2012 | 27.88 | 28.33 | 27.49 | 27.71 | 2,284,611 | -0.07(-0.26%) |
Nov 13, 2012 | 27.68 | 28.39 | 26.68 | 27.79 | 4,111,933 | -0.33(-1.16%) |
Nov 12, 2012 | 30.79 | 30.80 | 27.67 | 28.11 | 5,190,292 | -2.55(-8.33%) |
Nov 09, 2012 | 30.59 | 31.28 | 29.17 | 30.67 | 3,207,388 | -0.01(-0.04%) |
Nov 08, 2012 | 29.35 | 31.20 | 29.23 | 30.68 | 2,908,582 | +1.79(+6.18%) |
Nov 07, 2012 | 28.27 | 28.91 | 27.42 | 28.89 | 1,977,547 | -0.07(-0.23%) |
Nov 06, 2012 | 28.74 | 29.50 | 28.57 | 28.96 | 1,472,620 | +0.45(+1.59%) |
Nov 05, 2012 | 29.15 | 29.15 | 28.03 | 28.51 | 1,915,623 | +0.15(+0.52%) |
Nov 02, 2012 | 30.67 | 30.82 | 28.10 | 28.36 | 2,494,417 | -1.87(-6.18%) |
Nov 01, 2012 | 29.15 | 30.43 | 28.90 | 30.23 | 2,014,323 | +1.23(+4.23%) |
Oct 31, 2012 | 29.11 | 29.29 | 28.33 | 29.00 | 2,358,072 | +0.55(+1.95%) |
Oct 26, 2012 | 27.17 | 28.45 | 28.45 | 28.45 | 2,846,250 | +1.21(+4.46%) |
Oct 25, 2012 | 26.18 | 28.55 | 25.83 | 27.23 | 7,236,643 | +3.29(+13.72%) |
Oct 24, 2012 | 23.97 | 24.00 | 23.04 | 23.95 | 1,714,747 | -0.21(-0.88%) |
Oct 23, 2012 | 24.49 | 24.99 | 23.82 | 24.16 | 1,191,624 | +0.01(+0.06%) |
Oct 19, 2012 | 24.92 | 25.06 | 24.12 | 24.15 | 1,494,513 | -0.95(-3.80%) |
Oct 18, 2012 | 25.97 | 25.98 | 24.61 | 25.10 | 1,503,009 | -0.87(-3.36%) |
Oct 17, 2012 | 27.06 | 27.06 | 25.21 | 25.97 | 1,529,811 | -0.64(-2.40%) |
Oct 16, 2012 | 25.50 | 26.65 | 25.20 | 26.61 | 2,196,507 | +1.42(+5.64%) |
Oct 15, 2012 | 24.68 | 25.32 | 24.17 | 25.19 | 1,525,941 | +0.83(+3.39%) |
Oct 12, 2012 | 23.90 | 24.53 | 23.69 | 24.37 | 1,529,440 | +0.88(+3.75%) |
Oct 11, 2012 | 23.59 | 23.89 | 23.33 | 23.49 | 965,377 | +0.39(+1.67%) |
Oct 10, 2012 | 22.67 | 23.27 | 22.59 | 23.10 | 870,000 | +0.45(+1.97%) |
Oct 09, 2012 | 22.74 | 23.43 | 22.34 | 22.65 | 1,338,661 | -0.19(-0.85%) |
Oct 08, 2012 | 23.80 | 23.83 | 22.63 | 22.85 | 1,570,059 | -1.08(-4.51%) |
Oct 05, 2012 | 24.67 | 24.86 | 23.87 | 23.93 | 2,818,602 | -0.49(-2.02%) |
Oct 04, 2012 | 24.91 | 24.93 | 24.27 | 24.42 | 2,359,866 | +0.36(+1.50%) |
Oct 03, 2012 | 23.09 | 24.32 | 23.03 | 24.06 | 2,876,655 | +1.25(+5.50%) |
Oct 02, 2012 | 22.86 | 22.97 | 22.38 | 22.81 | 2,933,055 | +0.23(+1.03%) |