Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.01 | 35.03 | 33.70 | 34.98 | 3,322,361 | +0.95(+2.79%) |
Dec 28, 2012 | 34.12 | 34.43 | 33.82 | 34.03 | 2,418,410 | -0.42(-1.21%) |
Dec 27, 2012 | 34.51 | 34.83 | 33.49 | 34.45 | 4,385,928 | +0.06(+0.18%) |
Dec 26, 2012 | 34.80 | 35.13 | 34.36 | 34.39 | 2,827,781 | -0.24(-0.71%) |
Dec 24, 2012 | 34.71 | 35.16 | 34.54 | 34.63 | 1,384,250 | -0.16(-0.47%) |
Dec 21, 2012 | 35.06 | 35.09 | 34.35 | 34.79 | 6,000,584 | -0.75(-2.11%) |
Dec 20, 2012 | 35.38 | 35.88 | 34.99 | 35.54 | 4,648,953 | +0.02(+0.05%) |
Dec 19, 2012 | 35.89 | 36.08 | 34.69 | 35.53 | 8,771,633 | -0.40(-1.11%) |
Dec 18, 2012 | 35.23 | 35.93 | 35.04 | 35.92 | 5,924,870 | +0.82(+2.35%) |
Dec 17, 2012 | 33.79 | 35.10 | 33.79 | 35.10 | 4,483,740 | +1.35(+3.99%) |
Dec 14, 2012 | 33.57 | 33.87 | 33.26 | 33.75 | 3,247,542 | +0.10(+0.30%) |
Dec 13, 2012 | 34.15 | 34.43 | 33.53 | 33.65 | 3,594,271 | -0.61(-1.77%) |
Dec 12, 2012 | 33.22 | 34.50 | 33.16 | 34.26 | 5,576,158 | +1.32(+4.01%) |
Dec 11, 2012 | 33.26 | 33.60 | 32.79 | 32.94 | 5,240,580 | -0.17(-0.52%) |
Dec 10, 2012 | 33.20 | 33.47 | 32.72 | 33.11 | 2,693,769 | -0.08(-0.25%) |
Dec 07, 2012 | 32.97 | 33.51 | 32.69 | 33.19 | 3,429,542 | +0.36(+1.10%) |
Dec 06, 2012 | 32.69 | 33.27 | 32.12 | 32.83 | 5,548,684 | -0.12(-0.36%) |
Dec 05, 2012 | 34.19 | 34.26 | 32.59 | 32.95 | 6,464,981 | -1.23(-3.60%) |
Dec 04, 2012 | 34.63 | 34.72 | 33.95 | 34.18 | 6,148,697 | -0.24(-0.68%) |
Nov 30, 2012 | 34.60 | 34.68 | 33.98 | 34.41 | 11,774,417 | -0.17(-0.50%) |
Nov 29, 2012 | 34.86 | 35.26 | 34.34 | 34.59 | 4,762,720 | -0.14(-0.39%) |
Nov 28, 2012 | 34.78 | 35.14 | 33.88 | 34.72 | 6,064,883 | -0.31(-0.88%) |
Nov 27, 2012 | 34.90 | 35.55 | 34.76 | 35.03 | 5,317,352 | +0.16(+0.47%) |
Nov 26, 2012 | 34.68 | 35.04 | 34.35 | 34.87 | 6,622,694 | -0.13(-0.36%) |
Nov 23, 2012 | 34.80 | 35.15 | 34.30 | 34.99 | 1,362,257 | +0.33(+0.94%) |
Nov 21, 2012 | 34.49 | 35.10 | 34.25 | 34.67 | 4,461,381 | +0.20(+0.58%) |
Nov 20, 2012 | 33.58 | 34.83 | 33.48 | 34.47 | 7,584,246 | +1.17(+3.50%) |
Nov 19, 2012 | 33.27 | 33.96 | 32.82 | 33.30 | 6,085,358 | +0.62(+1.88%) |
Nov 16, 2012 | 31.65 | 32.98 | 31.51 | 32.69 | 7,623,172 | +1.11(+3.52%) |
Nov 15, 2012 | 31.60 | 32.48 | 30.69 | 31.57 | 10,215,512 | -0.10(-0.31%) |
Nov 14, 2012 | 33.04 | 33.07 | 31.60 | 31.67 | 7,491,725 | -1.09(-3.31%) |
Nov 13, 2012 | 32.63 | 33.56 | 32.37 | 32.76 | 7,294,001 | -0.15(-0.47%) |
Nov 12, 2012 | 34.69 | 35.02 | 32.85 | 32.91 | 7,804,729 | -1.57(-4.54%) |
Nov 09, 2012 | 34.56 | 35.18 | 33.19 | 34.48 | 8,667,818 | -0.27(-0.78%) |
Nov 08, 2012 | 35.37 | 35.37 | 34.34 | 34.75 | 4,759,711 | -0.58(-1.64%) |
Nov 07, 2012 | 34.67 | 35.58 | 34.56 | 35.33 | 6,798,343 | +0.14(+0.41%) |
Nov 06, 2012 | 35.06 | 35.28 | 34.57 | 35.18 | 5,772,974 | +0.24(+0.70%) |
Nov 05, 2012 | 33.74 | 35.00 | 33.55 | 34.94 | 3,846,522 | +1.19(+3.51%) |
Nov 02, 2012 | 34.83 | 35.26 | 33.71 | 33.75 | 4,543,103 | -0.89(-2.56%) |
Nov 01, 2012 | 34.04 | 34.90 | 33.92 | 34.64 | 4,292,964 | +0.74(+2.19%) |
Oct 31, 2012 | 33.86 | 34.34 | 33.17 | 33.90 | 3,707,940 | +0.41(+1.22%) |
Oct 26, 2012 | 33.83 | 33.49 | 33.49 | 33.49 | 4,071,699 | -0.44(-1.31%) |
Oct 25, 2012 | 34.97 | 35.11 | 33.34 | 33.93 | 5,371,138 | -0.62(-1.81%) |
Oct 24, 2012 | 34.26 | 34.87 | 34.12 | 34.56 | 4,035,510 | +0.41(+1.19%) |
Oct 23, 2012 | 34.04 | 34.42 | 33.70 | 34.15 | 4,334,996 | -0.89(-2.53%) |
Oct 19, 2012 | 34.96 | 35.51 | 34.66 | 35.04 | 9,280,255 | +0.05(+0.13%) |
Oct 18, 2012 | 34.45 | 35.03 | 34.45 | 34.99 | 5,004,518 | +0.50(+1.44%) |
Oct 17, 2012 | 34.35 | 35.23 | 34.20 | 34.49 | 7,829,932 | +0.73(+2.17%) |
Oct 16, 2012 | 33.73 | 33.80 | 32.95 | 33.76 | 4,184,147 | +0.24(+0.73%) |
Oct 15, 2012 | 32.44 | 33.61 | 32.38 | 33.52 | 4,508,651 | +1.17(+3.61%) |
Oct 12, 2012 | 32.47 | 32.57 | 31.89 | 32.35 | 7,229,588 | +0.04(+0.11%) |
Oct 11, 2012 | 33.46 | 33.47 | 32.00 | 32.31 | 5,979,695 | -0.92(-2.78%) |
Oct 10, 2012 | 33.23 | 33.90 | 33.13 | 33.24 | 4,467,719 | -0.05(-0.16%) |
Oct 09, 2012 | 33.88 | 33.93 | 33.13 | 33.29 | 6,002,346 | -0.70(-2.05%) |
Oct 08, 2012 | 34.13 | 34.39 | 33.79 | 33.99 | 6,396,053 | -0.28(-0.82%) |
Oct 05, 2012 | 34.23 | 34.54 | 34.01 | 34.27 | 6,496,648 | +0.37(+1.09%) |
Oct 04, 2012 | 33.82 | 33.94 | 33.18 | 33.90 | 7,892,602 | +0.09(+0.27%) |
Oct 03, 2012 | 31.66 | 33.90 | 31.66 | 33.81 | 9,760,695 | +2.19(+6.92%) |
Oct 02, 2012 | 31.73 | 31.76 | 31.09 | 31.62 | 5,862,057 | +0.31(+0.98%) |