Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.59 | 31.95 | 31.49 | 31.89 | 1,296,596 | +0.28(+0.89%) |
Dec 28, 2012 | 31.51 | 31.73 | 31.47 | 31.61 | 1,263,189 | +0.08(+0.25%) |
Dec 27, 2012 | 31.71 | 31.95 | 31.47 | 31.53 | 1,000,326 | -0.22(-0.69%) |
Dec 26, 2012 | 32.01 | 32.03 | 31.67 | 31.75 | 1,115,136 | -0.24(-0.75%) |
Dec 24, 2012 | 32.07 | 32.11 | 31.91 | 31.99 | 529,160 | -0.08(-0.25%) |
Dec 21, 2012 | 32.11 | 32.25 | 31.93 | 32.07 | 1,884,012 | -0.18(-0.56%) |
Dec 20, 2012 | 32.05 | 32.27 | 32.03 | 32.25 | 903,297 | +0.14(+0.44%) |
Dec 19, 2012 | 31.95 | 32.19 | 31.89 | 32.11 | 1,875,975 | +0.26(+0.82%) |
Dec 18, 2012 | 31.59 | 32.01 | 31.49 | 31.85 | 2,388,497 | +0.26(+0.82%) |
Dec 17, 2012 | 31.49 | 31.61 | 31.47 | 31.59 | 1,739,312 | +0.08(+0.25%) |
Dec 14, 2012 | 31.49 | 31.75 | 31.49 | 31.51 | 1,168,099 | -0.06(-0.19%) |
Dec 13, 2012 | 31.77 | 31.77 | 31.37 | 31.57 | 2,583,633 | -0.16(-0.50%) |
Dec 12, 2012 | 32.01 | 32.05 | 31.65 | 31.73 | 1,315,852 | -0.24(-0.75%) |
Dec 11, 2012 | 32.07 | 32.19 | 31.83 | 31.97 | 1,270,155 | +0.08(+0.25%) |
Dec 10, 2012 | 31.97 | 32.22 | 31.89 | 31.89 | 1,266,456 | -0.04(-0.13%) |
Dec 07, 2012 | 31.91 | 32.07 | 31.81 | 31.93 | 1,135,642 | +0.02(+0.06%) |
Dec 06, 2012 | 32.05 | 32.05 | 31.83 | 31.91 | 1,244,513 | -0.10(-0.31%) |
Dec 05, 2012 | 32.19 | 32.28 | 31.91 | 32.01 | 726,445 | -0.12(-0.37%) |
Dec 04, 2012 | 32.29 | 32.39 | 32.06 | 32.13 | 987,737 | -0.54(-1.65%) |
Nov 30, 2012 | 32.67 | 32.69 | 32.49 | 32.67 | 930,941 | +0.04(+0.12%) |
Nov 29, 2012 | 32.61 | 32.69 | 32.53 | 32.63 | 1,095,620 | +0.08(+0.25%) |
Nov 28, 2012 | 32.31 | 32.55 | 32.31 | 32.55 | 899,482 | +0.14(+0.43%) |
Nov 27, 2012 | 32.39 | 32.43 | 32.27 | 32.41 | 870,529 | +0.10(+0.31%) |
Nov 26, 2012 | 32.37 | 32.47 | 32.27 | 32.31 | 1,386,695 | -0.10(-0.31%) |
Nov 23, 2012 | 32.43 | 32.43 | 32.33 | 32.41 | 363,933 | +0.08(+0.25%) |
Nov 21, 2012 | 32.31 | 32.33 | 32.13 | 32.33 | 996,835 | +0.04(+0.12%) |
Nov 20, 2012 | 32.19 | 32.29 | 32.13 | 32.29 | 1,062,061 | +0.10(+0.31%) |
Nov 19, 2012 | 31.95 | 32.25 | 31.79 | 32.19 | 1,778,879 | +0.46(+1.45%) |
Nov 16, 2012 | 31.19 | 31.75 | 31.03 | 31.73 | 1,889,144 | +0.58(+1.86%) |
Nov 15, 2012 | 31.37 | 31.43 | 30.83 | 31.15 | 2,381,274 | -0.30(-0.95%) |
Nov 14, 2012 | 31.75 | 31.95 | 31.39 | 31.45 | 1,427,453 | -0.22(-0.69%) |
Nov 13, 2012 | 31.49 | 31.77 | 31.37 | 31.67 | 2,060,845 | -0.06(-0.19%) |
Nov 12, 2012 | 32.27 | 32.29 | 31.69 | 31.73 | 2,241,201 | -0.56(-1.73%) |
Nov 09, 2012 | 32.43 | 32.57 | 32.19 | 32.29 | 1,318,141 | -0.24(-0.74%) |
Nov 08, 2012 | 32.65 | 32.69 | 32.43 | 32.53 | 1,095,537 | -0.08(-0.25%) |
Nov 07, 2012 | 32.77 | 32.83 | 32.41 | 32.61 | 1,596,194 | -0.76(-2.28%) |
Nov 06, 2012 | 33.27 | 33.37 | 33.20 | 33.37 | 771,475 | +0.18(+0.54%) |
Nov 05, 2012 | 33.21 | 33.31 | 33.09 | 33.19 | 711,399 | +0.00(+0.00%) |
Nov 02, 2012 | 33.37 | 33.37 | 33.19 | 33.19 | 835,815 | -0.10(-0.30%) |
Nov 01, 2012 | 33.21 | 33.31 | 33.17 | 33.29 | 696,526 | +0.10(+0.30%) |
Oct 31, 2012 | 33.23 | 33.33 | 33.03 | 33.19 | 936,415 | -0.02(-0.06%) |
Oct 26, 2012 | 33.37 | 33.21 | 33.21 | 33.21 | 634,935 | -0.18(-0.54%) |
Oct 25, 2012 | 33.51 | 33.53 | 33.33 | 33.39 | 641,202 | +0.04(+0.12%) |
Oct 24, 2012 | 33.35 | 33.55 | 33.33 | 33.35 | 701,306 | +0.00(+0.00%) |
Oct 23, 2012 | 33.27 | 33.35 | 33.13 | 33.35 | 918,840 | +0.08(+0.24%) |
Oct 19, 2012 | 33.57 | 33.69 | 33.21 | 33.27 | 1,003,901 | -0.30(-0.89%) |
Oct 18, 2012 | 33.69 | 33.75 | 33.55 | 33.57 | 806,849 | -0.14(-0.42%) |
Oct 17, 2012 | 33.57 | 33.75 | 33.57 | 33.71 | 874,349 | +0.14(+0.42%) |
Oct 16, 2012 | 33.45 | 33.59 | 33.39 | 33.57 | 847,238 | +0.18(+0.54%) |
Oct 15, 2012 | 33.39 | 33.39 | 33.25 | 33.39 | 584,809 | +0.06(+0.18%) |
Oct 12, 2012 | 33.31 | 33.55 | 33.25 | 33.33 | 603,553 | +0.00(+0.00%) |
Oct 11, 2012 | 33.45 | 33.49 | 33.31 | 33.33 | 535,578 | -0.08(-0.24%) |
Oct 10, 2012 | 33.53 | 33.57 | 33.35 | 33.41 | 895,034 | -0.12(-0.36%) |
Oct 09, 2012 | 33.59 | 33.65 | 33.49 | 33.53 | 881,371 | -0.08(-0.24%) |
Oct 08, 2012 | 33.59 | 33.65 | 33.55 | 33.61 | 672,253 | -0.02(-0.06%) |
Oct 05, 2012 | 33.49 | 33.73 | 33.49 | 33.63 | 955,433 | +0.06(+0.18%) |
Oct 04, 2012 | 33.53 | 33.61 | 33.45 | 33.57 | 1,016,685 | +0.06(+0.18%) |
Oct 03, 2012 | 33.37 | 33.53 | 33.33 | 33.51 | 886,473 | +0.16(+0.48%) |
Oct 02, 2012 | 33.45 | 33.49 | 33.35 | 33.35 | 596,041 | -0.04(-0.12%) |