Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.26 | 33.72 | 32.03 | 33.50 | 2,590,535 | +1.29(+4.00%) |
Dec 28, 2012 | 32.79 | 32.81 | 32.11 | 32.21 | 2,149,911 | -0.70(-2.12%) |
Dec 27, 2012 | 33.27 | 33.43 | 32.29 | 32.91 | 2,156,333 | -0.27(-0.80%) |
Dec 26, 2012 | 33.49 | 33.85 | 33.18 | 33.18 | 1,519,693 | -0.18(-0.54%) |
Dec 24, 2012 | 33.59 | 33.92 | 33.26 | 33.36 | 1,148,271 | -0.53(-1.57%) |
Dec 21, 2012 | 33.62 | 33.89 | 33.13 | 33.89 | 6,301,697 | -0.21(-0.61%) |
Dec 20, 2012 | 33.37 | 34.11 | 33.37 | 34.10 | 2,496,267 | +0.76(+2.29%) |
Dec 19, 2012 | 33.62 | 33.80 | 33.11 | 33.34 | 3,787,609 | -0.18(-0.54%) |
Dec 18, 2012 | 33.47 | 33.72 | 33.30 | 33.52 | 2,811,478 | +0.22(+0.67%) |
Dec 17, 2012 | 33.52 | 33.75 | 32.93 | 33.29 | 3,548,505 | -0.24(-0.73%) |
Dec 14, 2012 | 32.46 | 33.72 | 32.36 | 33.54 | 3,255,553 | +0.99(+3.03%) |
Dec 13, 2012 | 32.69 | 32.76 | 31.89 | 32.55 | 2,973,398 | -0.14(-0.42%) |
Dec 12, 2012 | 32.70 | 33.01 | 32.40 | 32.69 | 2,840,743 | +0.20(+0.62%) |
Dec 11, 2012 | 31.90 | 32.79 | 31.72 | 32.49 | 4,487,173 | +0.90(+2.85%) |
Dec 10, 2012 | 31.44 | 31.80 | 31.41 | 31.59 | 3,526,019 | +0.18(+0.57%) |
Dec 07, 2012 | 31.53 | 31.60 | 30.94 | 31.41 | 3,976,283 | +0.13(+0.41%) |
Dec 06, 2012 | 31.07 | 31.41 | 30.72 | 31.28 | 4,122,991 | +0.14(+0.44%) |
Dec 05, 2012 | 32.46 | 32.74 | 31.13 | 31.14 | 4,320,469 | -1.34(-4.12%) |
Dec 04, 2012 | 32.64 | 32.99 | 32.42 | 32.48 | 2,915,218 | -0.14(-0.44%) |
Nov 30, 2012 | 32.69 | 32.79 | 32.41 | 32.62 | 3,834,629 | +0.06(+0.20%) |
Nov 29, 2012 | 32.75 | 32.92 | 32.31 | 32.56 | 2,920,644 | +0.04(+0.11%) |
Nov 28, 2012 | 32.03 | 32.54 | 31.73 | 32.52 | 2,771,763 | +0.21(+0.65%) |
Nov 27, 2012 | 32.33 | 32.53 | 31.85 | 32.31 | 3,981,762 | +0.06(+0.20%) |
Nov 26, 2012 | 32.60 | 32.67 | 32.16 | 32.25 | 4,814,738 | -0.48(-1.47%) |
Nov 23, 2012 | 32.35 | 32.96 | 32.18 | 32.73 | 1,837,393 | +0.63(+1.97%) |
Nov 21, 2012 | 31.85 | 32.14 | 31.67 | 32.10 | 2,449,011 | +0.38(+1.20%) |
Nov 20, 2012 | 31.39 | 31.91 | 31.14 | 31.72 | 3,317,770 | +0.35(+1.12%) |
Nov 19, 2012 | 31.01 | 31.70 | 31.01 | 31.36 | 4,195,879 | +0.73(+2.40%) |
Nov 16, 2012 | 30.41 | 30.70 | 30.08 | 30.63 | 4,767,886 | +0.57(+1.89%) |
Nov 15, 2012 | 29.86 | 30.44 | 29.83 | 30.06 | 5,156,907 | +0.06(+0.22%) |
Nov 14, 2012 | 29.77 | 30.23 | 29.71 | 30.00 | 4,352,746 | +0.23(+0.77%) |
Nov 13, 2012 | 29.43 | 30.01 | 29.11 | 29.77 | 3,532,277 | -0.01(-0.02%) |
Nov 12, 2012 | 29.39 | 30.10 | 29.39 | 29.77 | 3,201,849 | +0.45(+1.52%) |
Nov 09, 2012 | 29.34 | 29.72 | 29.04 | 29.33 | 2,849,933 | +0.22(+0.77%) |
Nov 08, 2012 | 28.98 | 29.86 | 28.98 | 29.10 | 3,217,034 | -0.14(-0.47%) |
Nov 07, 2012 | 29.46 | 29.81 | 28.31 | 29.24 | 5,226,260 | +0.40(+1.37%) |
Nov 06, 2012 | 28.11 | 29.44 | 28.08 | 28.85 | 5,240,523 | +0.83(+2.98%) |
Nov 05, 2012 | 27.32 | 28.10 | 27.32 | 28.01 | 3,216,465 | +0.86(+3.18%) |
Nov 02, 2012 | 28.00 | 28.14 | 27.06 | 27.15 | 5,277,384 | -0.59(-2.13%) |
Nov 01, 2012 | 27.69 | 28.17 | 27.10 | 27.74 | 4,071,597 | -0.06(-0.23%) |
Oct 31, 2012 | 27.99 | 27.99 | 27.20 | 27.80 | 3,345,878 | -0.19(-0.67%) |
Oct 26, 2012 | 27.14 | 27.99 | 27.99 | 27.99 | 3,401,437 | +0.83(+3.07%) |
Oct 25, 2012 | 26.80 | 27.15 | 26.71 | 27.15 | 2,788,588 | +0.63(+2.39%) |
Oct 24, 2012 | 26.78 | 27.17 | 26.29 | 26.52 | 3,516,603 | -0.17(-0.62%) |
Oct 23, 2012 | 26.95 | 26.95 | 26.07 | 26.69 | 7,463,410 | -0.79(-2.88%) |
Oct 19, 2012 | 27.66 | 28.11 | 27.36 | 27.48 | 2,335,653 | -0.25(-0.91%) |
Oct 18, 2012 | 27.56 | 27.75 | 27.39 | 27.73 | 2,493,312 | +0.09(+0.34%) |
Oct 17, 2012 | 27.38 | 27.81 | 27.25 | 27.64 | 2,643,921 | +0.35(+1.27%) |
Oct 16, 2012 | 27.17 | 27.37 | 26.95 | 27.29 | 3,411,261 | +0.42(+1.55%) |
Oct 15, 2012 | 26.82 | 27.25 | 26.52 | 26.87 | 3,409,057 | -0.02(-0.08%) |
Oct 12, 2012 | 26.96 | 27.25 | 26.53 | 26.89 | 4,094,910 | -0.45(-1.63%) |
Oct 11, 2012 | 27.78 | 28.00 | 27.10 | 27.34 | 2,898,175 | +0.04(+0.16%) |
Oct 10, 2012 | 28.31 | 28.58 | 27.09 | 27.30 | 5,054,011 | -1.04(-3.68%) |
Oct 09, 2012 | 28.91 | 29.18 | 28.30 | 28.34 | 1,961,381 | -0.44(-1.53%) |
Oct 08, 2012 | 28.93 | 29.51 | 28.51 | 28.78 | 3,271,834 | -0.35(-1.21%) |
Oct 05, 2012 | 29.08 | 29.54 | 28.94 | 29.13 | 5,907,948 | +0.34(+1.17%) |
Oct 04, 2012 | 28.18 | 28.84 | 27.83 | 28.80 | 4,706,526 | +0.47(+1.65%) |
Oct 03, 2012 | 29.33 | 29.41 | 28.27 | 28.33 | 4,770,153 | -1.03(-3.51%) |
Oct 02, 2012 | 30.11 | 30.25 | 29.12 | 29.36 | 6,452,189 | -0.49(-1.64%) |