Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 33.00 | 33.90 | 32.84 | 33.84 | 1,270,061 | +0.88(+2.66%) |
Dec 28, 2012 | 33.16 | 33.26 | 32.67 | 32.96 | 955,616 | -0.50(-1.48%) |
Dec 27, 2012 | 33.74 | 33.74 | 32.76 | 33.46 | 1,397,652 | -0.22(-0.66%) |
Dec 26, 2012 | 34.04 | 34.42 | 33.58 | 33.68 | 746,278 | -0.15(-0.45%) |
Dec 24, 2012 | 33.93 | 33.93 | 33.55 | 33.83 | 503,967 | -0.26(-0.76%) |
Dec 21, 2012 | 33.75 | 34.32 | 33.67 | 34.09 | 2,795,784 | -0.33(-0.97%) |
Dec 20, 2012 | 33.91 | 34.45 | 33.73 | 34.42 | 2,107,376 | +0.44(+1.30%) |
Dec 19, 2012 | 33.97 | 34.55 | 33.69 | 33.98 | 2,781,934 | +0.01(+0.04%) |
Dec 18, 2012 | 32.77 | 34.39 | 32.70 | 33.97 | 3,017,457 | +1.17(+3.55%) |
Dec 17, 2012 | 32.58 | 32.82 | 32.43 | 32.80 | 1,514,088 | +0.38(+1.17%) |
Dec 14, 2012 | 32.32 | 32.65 | 32.29 | 32.42 | 2,120,674 | -0.30(-0.92%) |
Dec 13, 2012 | 33.08 | 33.35 | 32.44 | 32.73 | 2,059,940 | -0.28(-0.86%) |
Dec 12, 2012 | 33.51 | 33.60 | 32.84 | 33.01 | 2,031,379 | -0.36(-1.07%) |
Dec 11, 2012 | 33.61 | 33.68 | 33.20 | 33.37 | 1,437,086 | -0.16(-0.47%) |
Dec 10, 2012 | 33.26 | 33.64 | 32.84 | 33.52 | 2,227,987 | +0.02(+0.05%) |
Dec 07, 2012 | 33.23 | 33.53 | 32.98 | 33.51 | 1,564,996 | +0.42(+1.26%) |
Dec 06, 2012 | 32.97 | 33.91 | 32.97 | 33.09 | 4,515,832 | -0.13(-0.38%) |
Dec 05, 2012 | 32.73 | 33.48 | 32.56 | 33.22 | 3,249,563 | +0.48(+1.48%) |
Dec 04, 2012 | 31.67 | 32.79 | 31.67 | 32.73 | 3,758,050 | +1.20(+3.79%) |
Nov 30, 2012 | 31.07 | 31.78 | 31.05 | 31.54 | 3,838,307 | +0.49(+1.58%) |
Nov 29, 2012 | 30.94 | 31.67 | 30.92 | 31.05 | 2,849,165 | +0.44(+1.44%) |
Nov 28, 2012 | 29.94 | 30.64 | 29.72 | 30.61 | 1,443,249 | +0.33(+1.10%) |
Nov 27, 2012 | 30.57 | 30.79 | 30.09 | 30.27 | 1,740,644 | -0.36(-1.16%) |
Nov 26, 2012 | 30.81 | 31.17 | 30.33 | 30.63 | 2,253,631 | -0.54(-1.73%) |
Nov 23, 2012 | 31.11 | 31.20 | 30.57 | 31.17 | 757,270 | +0.35(+1.14%) |
Nov 21, 2012 | 31.01 | 31.11 | 30.49 | 30.82 | 1,580,428 | -0.07(-0.23%) |
Nov 20, 2012 | 31.04 | 31.20 | 30.56 | 30.89 | 2,321,915 | -0.31(-0.99%) |
Nov 19, 2012 | 30.55 | 31.36 | 30.48 | 31.20 | 3,192,113 | +1.04(+3.45%) |
Nov 16, 2012 | 29.38 | 30.19 | 28.81 | 30.16 | 4,543,266 | +0.65(+2.19%) |
Nov 15, 2012 | 28.87 | 29.60 | 28.42 | 29.51 | 5,016,427 | +1.69(+6.06%) |
Nov 14, 2012 | 28.27 | 28.69 | 27.68 | 27.83 | 2,735,699 | -0.45(-1.60%) |
Nov 13, 2012 | 27.84 | 28.89 | 27.61 | 28.28 | 2,257,735 | +0.11(+0.41%) |
Nov 12, 2012 | 27.82 | 28.24 | 27.73 | 28.17 | 1,047,690 | +0.46(+1.68%) |
Nov 09, 2012 | 27.52 | 28.20 | 27.37 | 27.70 | 1,366,390 | +0.10(+0.37%) |
Nov 08, 2012 | 28.45 | 28.70 | 27.51 | 27.60 | 1,942,371 | -0.79(-2.78%) |
Nov 07, 2012 | 29.27 | 29.27 | 28.13 | 28.39 | 2,354,323 | -1.38(-4.62%) |
Nov 06, 2012 | 29.55 | 29.96 | 29.16 | 29.76 | 1,378,836 | +0.36(+1.23%) |
Nov 05, 2012 | 28.62 | 29.51 | 28.59 | 29.40 | 1,381,551 | +0.66(+2.29%) |
Nov 02, 2012 | 30.16 | 30.26 | 28.73 | 28.74 | 2,627,406 | -1.18(-3.95%) |
Nov 01, 2012 | 28.85 | 29.97 | 28.77 | 29.93 | 2,525,242 | +1.09(+3.79%) |
Oct 31, 2012 | 29.08 | 29.49 | 28.65 | 28.83 | 2,378,303 | -0.17(-0.60%) |
Oct 26, 2012 | 29.52 | 29.01 | 29.01 | 29.01 | 2,070,001 | -0.57(-1.92%) |
Oct 25, 2012 | 29.71 | 29.86 | 29.32 | 29.58 | 1,615,854 | +0.23(+0.78%) |
Oct 24, 2012 | 29.93 | 30.25 | 29.28 | 29.35 | 1,414,298 | -0.31(-1.06%) |
Oct 23, 2012 | 29.67 | 29.76 | 29.41 | 29.66 | 2,366,470 | -0.60(-1.99%) |
Oct 19, 2012 | 30.88 | 31.16 | 30.11 | 30.26 | 2,175,167 | -0.82(-2.64%) |
Oct 18, 2012 | 30.87 | 31.17 | 30.75 | 31.08 | 1,824,701 | +0.02(+0.08%) |
Oct 17, 2012 | 30.70 | 31.10 | 30.43 | 31.06 | 2,301,806 | +0.13(+0.41%) |
Oct 16, 2012 | 30.84 | 31.21 | 30.61 | 30.93 | 2,455,591 | +0.59(+1.93%) |
Oct 15, 2012 | 29.89 | 30.78 | 29.64 | 30.35 | 4,705,874 | +0.43(+1.43%) |
Oct 12, 2012 | 29.16 | 30.10 | 28.78 | 29.92 | 3,209,454 | +0.81(+2.78%) |
Oct 11, 2012 | 29.11 | 29.49 | 28.74 | 29.11 | 5,438,035 | +0.36(+1.26%) |
Oct 10, 2012 | 29.16 | 29.34 | 28.48 | 28.75 | 2,143,326 | -0.54(-1.83%) |
Oct 09, 2012 | 28.13 | 29.62 | 28.10 | 29.29 | 2,706,438 | +1.19(+4.23%) |
Oct 08, 2012 | 28.12 | 28.47 | 27.89 | 28.10 | 1,817,670 | -0.28(-1.00%) |
Oct 05, 2012 | 28.14 | 28.69 | 28.01 | 28.38 | 2,727,125 | +0.42(+1.51%) |
Oct 04, 2012 | 27.51 | 27.96 | 27.28 | 27.96 | 2,151,435 | +0.68(+2.50%) |
Oct 03, 2012 | 28.50 | 28.59 | 27.12 | 27.28 | 2,957,176 | -1.19(-4.17%) |
Oct 02, 2012 | 28.52 | 28.52 | 28.01 | 28.47 | 2,126,793 | +0.18(+0.64%) |