Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.78 | 36.53 | 34.76 | 36.45 | 3,003,776 | +1.65(+4.74%) |
Dec 28, 2012 | 34.84 | 35.23 | 34.69 | 34.80 | 2,127,625 | -0.30(-0.87%) |
Dec 27, 2012 | 34.59 | 35.22 | 34.12 | 35.10 | 3,019,748 | +0.55(+1.58%) |
Dec 26, 2012 | 36.11 | 36.53 | 34.51 | 34.55 | 2,559,437 | -1.26(-3.52%) |
Dec 24, 2012 | 35.99 | 36.26 | 35.72 | 35.82 | 766,417 | -0.21(-0.57%) |
Dec 21, 2012 | 36.30 | 36.43 | 35.79 | 36.02 | 3,968,415 | -0.90(-2.43%) |
Dec 20, 2012 | 36.45 | 37.03 | 36.22 | 36.92 | 3,541,947 | +0.55(+1.51%) |
Dec 19, 2012 | 37.11 | 37.11 | 36.27 | 36.37 | 3,471,475 | -0.88(-2.37%) |
Dec 18, 2012 | 35.84 | 37.33 | 35.75 | 37.25 | 4,386,706 | +1.38(+3.86%) |
Dec 17, 2012 | 35.74 | 35.88 | 35.13 | 35.87 | 2,543,453 | +0.30(+0.83%) |
Dec 14, 2012 | 35.54 | 36.21 | 35.52 | 35.57 | 2,317,608 | -0.09(-0.26%) |
Dec 13, 2012 | 35.31 | 35.86 | 35.30 | 35.66 | 3,354,639 | +0.49(+1.38%) |
Dec 12, 2012 | 35.93 | 36.28 | 35.11 | 35.18 | 3,619,104 | -0.75(-2.10%) |
Dec 11, 2012 | 36.15 | 36.48 | 35.66 | 35.93 | 3,751,559 | -0.05(-0.13%) |
Dec 10, 2012 | 36.11 | 36.48 | 35.50 | 35.98 | 5,656,500 | +0.70(+1.98%) |
Dec 07, 2012 | 34.86 | 35.46 | 34.45 | 35.28 | 4,357,932 | +0.81(+2.36%) |
Dec 06, 2012 | 34.18 | 34.71 | 34.16 | 34.46 | 2,301,078 | +0.07(+0.20%) |
Dec 05, 2012 | 34.48 | 35.01 | 34.06 | 34.39 | 3,995,799 | -0.17(-0.48%) |
Dec 04, 2012 | 34.81 | 35.14 | 34.35 | 34.56 | 2,761,251 | -0.33(-0.96%) |
Nov 30, 2012 | 34.99 | 35.23 | 34.76 | 34.90 | 6,745,945 | -0.01(-0.02%) |
Nov 29, 2012 | 34.87 | 35.17 | 34.62 | 34.90 | 4,512,235 | +0.03(+0.09%) |
Nov 28, 2012 | 33.60 | 34.94 | 33.47 | 34.87 | 4,532,477 | +0.94(+2.78%) |
Nov 27, 2012 | 33.76 | 34.39 | 33.66 | 33.93 | 3,236,543 | +0.01(+0.02%) |
Nov 26, 2012 | 34.30 | 35.09 | 33.65 | 33.92 | 6,825,076 | +0.16(+0.47%) |
Nov 23, 2012 | 33.31 | 33.85 | 33.08 | 33.76 | 2,796,908 | +0.52(+1.58%) |
Nov 21, 2012 | 33.20 | 33.85 | 32.78 | 33.24 | 4,318,936 | +0.04(+0.13%) |
Nov 20, 2012 | 33.17 | 33.21 | 32.32 | 33.20 | 4,587,279 | +0.02(+0.07%) |
Nov 19, 2012 | 31.25 | 33.21 | 31.12 | 33.17 | 6,497,653 | +2.22(+7.17%) |
Nov 16, 2012 | 31.71 | 31.94 | 30.85 | 30.96 | 8,702,805 | -0.67(-2.11%) |
Nov 15, 2012 | 31.66 | 32.49 | 31.07 | 31.62 | 14,914,252 | -0.13(-0.41%) |
Nov 14, 2012 | 30.35 | 31.81 | 29.43 | 31.75 | 46,567,164 | +8.13(+34.45%) |
Nov 13, 2012 | 23.66 | 24.34 | 23.40 | 23.62 | 3,630,705 | -0.12(-0.51%) |
Nov 12, 2012 | 23.79 | 23.98 | 23.28 | 23.74 | 2,068,410 | -0.14(-0.57%) |
Nov 09, 2012 | 23.74 | 24.17 | 23.60 | 23.87 | 2,312,260 | +0.02(+0.06%) |
Nov 08, 2012 | 24.87 | 24.87 | 23.86 | 23.86 | 2,466,808 | -1.01(-4.08%) |
Nov 07, 2012 | 25.49 | 25.88 | 24.87 | 24.87 | 3,003,603 | -0.89(-3.47%) |
Nov 06, 2012 | 25.82 | 26.08 | 25.58 | 25.77 | 3,033,678 | -0.04(-0.15%) |
Nov 05, 2012 | 24.76 | 25.90 | 24.76 | 25.80 | 3,042,532 | +0.98(+3.94%) |
Nov 02, 2012 | 25.24 | 25.24 | 24.51 | 24.83 | 3,225,876 | -0.34(-1.35%) |
Nov 01, 2012 | 23.28 | 25.31 | 23.28 | 25.17 | 4,734,633 | +2.01(+8.67%) |
Oct 31, 2012 | 23.32 | 23.53 | 22.86 | 23.16 | 2,490,828 | +0.00(+0.00%) |
Oct 26, 2012 | 23.44 | 23.16 | 23.16 | 23.16 | 2,726,007 | -0.21(-0.91%) |
Oct 25, 2012 | 23.50 | 23.70 | 23.18 | 23.37 | 2,483,061 | +0.04(+0.16%) |
Oct 24, 2012 | 23.82 | 23.90 | 23.23 | 23.34 | 2,401,194 | -0.40(-1.69%) |
Oct 23, 2012 | 23.45 | 23.82 | 23.09 | 23.74 | 2,780,947 | -0.51(-2.09%) |
Oct 19, 2012 | 24.46 | 24.62 | 24.05 | 24.24 | 2,120,301 | -0.33(-1.36%) |
Oct 18, 2012 | 24.62 | 24.77 | 24.32 | 24.58 | 2,989,640 | -0.04(-0.15%) |
Oct 17, 2012 | 24.84 | 24.91 | 24.40 | 24.62 | 2,443,951 | -0.02(-0.06%) |
Oct 16, 2012 | 24.77 | 24.88 | 24.34 | 24.63 | 4,351,693 | +0.02(+0.06%) |
Oct 15, 2012 | 25.01 | 25.42 | 24.48 | 24.62 | 3,333,404 | -0.35(-1.40%) |
Oct 12, 2012 | 25.36 | 25.70 | 24.68 | 24.96 | 1,969,978 | -0.43(-1.70%) |
Oct 11, 2012 | 25.55 | 26.05 | 25.39 | 25.40 | 2,541,682 | +0.08(+0.30%) |
Oct 10, 2012 | 25.46 | 26.05 | 25.09 | 25.32 | 3,972,684 | +0.36(+1.43%) |
Oct 09, 2012 | 25.37 | 25.75 | 24.88 | 24.96 | 2,777,351 | -0.36(-1.41%) |
Oct 08, 2012 | 24.36 | 25.58 | 24.29 | 25.32 | 2,506,619 | +0.58(+2.36%) |
Oct 05, 2012 | 24.77 | 25.29 | 24.58 | 24.74 | 1,495,296 | +0.09(+0.37%) |
Oct 04, 2012 | 24.78 | 24.86 | 24.34 | 24.65 | 2,246,593 | -0.06(-0.25%) |
Oct 03, 2012 | 24.69 | 25.04 | 24.55 | 24.71 | 2,250,010 | +0.11(+0.46%) |
Oct 02, 2012 | 25.51 | 25.51 | 24.51 | 24.59 | 3,343,269 | -0.74(-2.93%) |