Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 32.64 | 33.53 | 32.48 | 33.47 | 1,284,069 | +0.87(+2.66%) |
Dec 28, 2012 | 32.79 | 32.90 | 32.31 | 32.60 | 966,156 | -0.49(-1.48%) |
Dec 27, 2012 | 33.37 | 33.37 | 32.41 | 33.09 | 1,413,067 | -0.22(-0.66%) |
Dec 26, 2012 | 33.67 | 34.05 | 33.22 | 33.31 | 754,509 | -0.15(-0.45%) |
Dec 24, 2012 | 33.56 | 33.56 | 33.18 | 33.46 | 509,526 | -0.26(-0.76%) |
Dec 21, 2012 | 33.38 | 33.94 | 33.30 | 33.72 | 2,826,620 | -0.33(-0.97%) |
Dec 20, 2012 | 33.54 | 34.08 | 33.36 | 34.05 | 2,130,619 | +0.44(+1.30%) |
Dec 19, 2012 | 33.60 | 34.17 | 33.32 | 33.61 | 2,812,618 | +0.01(+0.04%) |
Dec 18, 2012 | 32.42 | 34.02 | 32.34 | 33.60 | 3,050,738 | +1.15(+3.55%) |
Dec 17, 2012 | 32.23 | 32.47 | 32.07 | 32.45 | 1,530,787 | +0.38(+1.17%) |
Dec 14, 2012 | 31.97 | 32.30 | 31.94 | 32.07 | 2,144,064 | -0.30(-0.92%) |
Dec 13, 2012 | 32.72 | 32.99 | 32.08 | 32.37 | 2,082,660 | -0.28(-0.86%) |
Dec 12, 2012 | 33.15 | 33.23 | 32.48 | 32.65 | 2,053,784 | -0.35(-1.07%) |
Dec 11, 2012 | 33.25 | 33.31 | 32.84 | 33.00 | 1,452,936 | -0.16(-0.47%) |
Dec 10, 2012 | 32.90 | 33.28 | 32.48 | 33.16 | 2,252,560 | +0.02(+0.05%) |
Dec 07, 2012 | 32.87 | 33.16 | 32.62 | 33.14 | 1,582,258 | +0.41(+1.26%) |
Dec 06, 2012 | 32.61 | 33.54 | 32.61 | 32.73 | 4,565,639 | -0.13(-0.38%) |
Dec 05, 2012 | 32.38 | 33.12 | 32.20 | 32.85 | 3,285,404 | +0.48(+1.48%) |
Dec 04, 2012 | 31.32 | 32.44 | 31.32 | 32.38 | 3,799,499 | +1.18(+3.79%) |
Nov 30, 2012 | 30.73 | 31.43 | 30.71 | 31.19 | 3,880,642 | +0.48(+1.58%) |
Nov 29, 2012 | 30.61 | 31.32 | 30.58 | 30.71 | 2,880,590 | +0.44(+1.44%) |
Nov 28, 2012 | 29.61 | 30.31 | 29.39 | 30.27 | 1,459,167 | +0.33(+1.10%) |
Nov 27, 2012 | 30.24 | 30.46 | 29.76 | 29.94 | 1,759,842 | -0.35(-1.16%) |
Nov 26, 2012 | 30.47 | 30.83 | 30.00 | 30.30 | 2,278,488 | -0.53(-1.73%) |
Nov 23, 2012 | 30.77 | 30.86 | 30.24 | 30.83 | 765,623 | +0.35(+1.14%) |
Nov 21, 2012 | 30.67 | 30.77 | 30.16 | 30.48 | 1,597,860 | -0.07(-0.23%) |
Nov 20, 2012 | 30.70 | 30.86 | 30.22 | 30.55 | 2,347,524 | -0.30(-0.99%) |
Nov 19, 2012 | 30.21 | 31.01 | 30.15 | 30.86 | 3,227,320 | +1.03(+3.45%) |
Nov 16, 2012 | 29.06 | 29.86 | 28.50 | 29.83 | 4,593,376 | +0.64(+2.19%) |
Nov 15, 2012 | 28.55 | 29.27 | 28.11 | 29.19 | 5,071,755 | +1.67(+6.06%) |
Nov 14, 2012 | 27.96 | 28.38 | 27.38 | 27.52 | 2,765,872 | -0.45(-1.60%) |
Nov 13, 2012 | 27.54 | 28.57 | 27.31 | 27.97 | 2,282,636 | +0.11(+0.41%) |
Nov 12, 2012 | 27.51 | 27.93 | 27.43 | 27.86 | 1,059,246 | +0.46(+1.68%) |
Nov 09, 2012 | 27.22 | 27.89 | 27.08 | 27.40 | 1,381,460 | +0.10(+0.37%) |
Nov 08, 2012 | 28.14 | 28.38 | 27.21 | 27.30 | 1,963,794 | -0.78(-2.78%) |
Nov 07, 2012 | 28.95 | 28.95 | 27.83 | 28.08 | 2,380,289 | -1.36(-4.62%) |
Nov 06, 2012 | 29.22 | 29.63 | 28.84 | 29.44 | 1,394,044 | +0.36(+1.23%) |
Nov 05, 2012 | 28.31 | 29.19 | 28.28 | 29.08 | 1,396,789 | +0.65(+2.29%) |
Nov 02, 2012 | 29.83 | 29.93 | 28.41 | 28.43 | 2,656,385 | -1.17(-3.95%) |
Nov 01, 2012 | 28.53 | 29.65 | 28.46 | 29.60 | 2,553,094 | +1.08(+3.79%) |
Oct 31, 2012 | 28.76 | 29.16 | 28.34 | 28.52 | 2,404,535 | -0.17(-0.60%) |
Oct 26, 2012 | 29.20 | 28.69 | 28.69 | 28.69 | 2,092,832 | -0.56(-1.92%) |
Oct 25, 2012 | 29.39 | 29.53 | 29.00 | 29.25 | 1,633,676 | +0.23(+0.78%) |
Oct 24, 2012 | 29.60 | 29.92 | 28.96 | 29.03 | 1,429,897 | -0.31(-1.06%) |
Oct 23, 2012 | 29.35 | 29.44 | 29.09 | 29.34 | 2,392,571 | -0.60(-1.99%) |
Oct 19, 2012 | 30.54 | 30.82 | 29.79 | 29.93 | 2,199,158 | -0.81(-2.64%) |
Oct 18, 2012 | 30.54 | 30.83 | 30.41 | 30.75 | 1,844,826 | +0.02(+0.08%) |
Oct 17, 2012 | 30.36 | 30.76 | 30.10 | 30.72 | 2,327,194 | +0.13(+0.41%) |
Oct 16, 2012 | 30.51 | 30.87 | 30.28 | 30.60 | 2,482,675 | +0.58(+1.93%) |
Oct 15, 2012 | 29.56 | 30.45 | 29.31 | 30.02 | 4,757,777 | +0.42(+1.43%) |
Oct 12, 2012 | 28.84 | 29.77 | 28.47 | 29.59 | 3,244,852 | +0.80(+2.78%) |
Oct 11, 2012 | 28.79 | 29.16 | 28.42 | 28.79 | 5,498,013 | +0.36(+1.26%) |
Oct 10, 2012 | 28.84 | 29.02 | 28.17 | 28.44 | 2,166,965 | -0.53(-1.83%) |
Oct 09, 2012 | 27.83 | 29.30 | 27.79 | 28.97 | 2,736,289 | +1.18(+4.23%) |
Oct 08, 2012 | 27.81 | 28.16 | 27.59 | 27.79 | 1,837,718 | -0.28(-1.00%) |
Oct 05, 2012 | 27.83 | 28.38 | 27.70 | 28.07 | 2,757,204 | +0.42(+1.51%) |
Oct 04, 2012 | 27.21 | 27.66 | 26.98 | 27.66 | 2,175,164 | +0.67(+2.50%) |
Oct 03, 2012 | 28.19 | 28.28 | 26.82 | 26.98 | 2,989,792 | -1.18(-4.17%) |
Oct 02, 2012 | 28.21 | 28.21 | 27.71 | 28.16 | 2,150,251 | +0.18(+0.64%) |