Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.71 | 32.26 | 31.67 | 32.12 | 1,869,544 | +0.32(+1.01%) |
Dec 28, 2012 | 31.75 | 32.30 | 31.57 | 31.80 | 1,429,000 | -0.15(-0.47%) |
Dec 27, 2012 | 32.11 | 32.13 | 31.07 | 31.95 | 2,808,749 | -0.13(-0.41%) |
Dec 26, 2012 | 33.14 | 33.15 | 31.95 | 32.08 | 1,669,030 | -1.05(-3.17%) |
Dec 24, 2012 | 33.38 | 33.71 | 33.12 | 33.13 | 905,043 | -0.53(-1.57%) |
Dec 21, 2012 | 32.68 | 33.67 | 32.67 | 33.66 | 3,698,231 | +0.52(+1.57%) |
Dec 20, 2012 | 33.13 | 33.41 | 32.78 | 33.14 | 2,759,513 | -0.01(-0.03%) |
Dec 19, 2012 | 33.41 | 33.51 | 33.07 | 33.15 | 1,401,253 | -0.29(-0.87%) |
Dec 18, 2012 | 33.31 | 33.65 | 33.21 | 33.44 | 1,831,997 | +0.13(+0.39%) |
Dec 17, 2012 | 32.56 | 33.39 | 32.53 | 33.31 | 2,274,596 | +0.80(+2.46%) |
Dec 14, 2012 | 32.81 | 32.81 | 32.16 | 32.51 | 3,704,434 | -0.09(-0.28%) |
Dec 13, 2012 | 33.46 | 33.54 | 32.55 | 32.60 | 4,997,611 | -0.79(-2.37%) |
Dec 12, 2012 | 34.83 | 34.83 | 33.37 | 33.39 | 2,605,568 | -1.24(-3.58%) |
Dec 11, 2012 | 35.19 | 35.33 | 34.43 | 34.63 | 1,202,437 | -0.41(-1.17%) |
Dec 10, 2012 | 35.14 | 35.29 | 34.76 | 35.04 | 1,860,411 | -0.22(-0.62%) |
Dec 07, 2012 | 35.33 | 35.44 | 34.95 | 35.26 | 1,190,808 | +0.08(+0.23%) |
Dec 06, 2012 | 35.02 | 35.36 | 34.76 | 35.18 | 1,440,438 | +0.20(+0.57%) |
Dec 05, 2012 | 35.60 | 35.66 | 34.73 | 34.98 | 2,454,239 | -0.62(-1.74%) |
Dec 04, 2012 | 35.49 | 35.89 | 35.29 | 35.60 | 2,280,279 | -0.24(-0.67%) |
Nov 30, 2012 | 35.75 | 35.96 | 35.50 | 35.84 | 1,946,688 | +0.12(+0.34%) |
Nov 29, 2012 | 35.45 | 35.86 | 35.32 | 35.72 | 1,755,952 | +0.23(+0.65%) |
Nov 28, 2012 | 34.54 | 35.61 | 34.50 | 35.49 | 2,357,049 | +1.03(+2.99%) |
Nov 27, 2012 | 35.14 | 35.41 | 34.44 | 34.46 | 2,161,708 | -0.42(-1.20%) |
Nov 26, 2012 | 34.77 | 34.95 | 34.31 | 34.88 | 3,221,063 | +0.06(+0.17%) |
Nov 23, 2012 | 34.06 | 34.84 | 34.06 | 34.82 | 790,045 | +0.75(+2.20%) |
Nov 21, 2012 | 33.58 | 34.19 | 33.58 | 34.07 | 1,342,108 | +0.33(+0.98%) |
Nov 20, 2012 | 33.63 | 34.13 | 33.52 | 33.74 | 2,437,105 | +0.18(+0.54%) |
Nov 19, 2012 | 33.54 | 33.94 | 33.15 | 33.56 | 3,406,824 | +0.29(+0.87%) |
Nov 16, 2012 | 33.80 | 34.06 | 32.47 | 33.27 | 6,542,935 | +1.42(+4.46%) |
Nov 15, 2012 | 31.81 | 32.19 | 31.13 | 31.85 | 3,136,278 | +0.09(+0.28%) |
Nov 14, 2012 | 32.84 | 32.95 | 31.66 | 31.76 | 2,843,602 | -0.86(-2.64%) |
Nov 13, 2012 | 32.29 | 33.01 | 32.07 | 32.62 | 1,820,171 | +0.27(+0.83%) |
Nov 12, 2012 | 32.63 | 32.74 | 32.10 | 32.35 | 1,325,053 | -0.24(-0.74%) |
Nov 09, 2012 | 32.17 | 32.95 | 31.62 | 32.59 | 2,622,262 | +0.46(+1.43%) |
Nov 08, 2012 | 33.85 | 33.97 | 32.07 | 32.13 | 4,406,717 | -1.83(-5.39%) |
Nov 07, 2012 | 34.22 | 34.40 | 33.88 | 33.96 | 2,342,148 | -0.48(-1.39%) |
Nov 06, 2012 | 34.45 | 34.79 | 34.40 | 34.44 | 1,728,511 | +0.02(+0.06%) |
Nov 05, 2012 | 33.97 | 34.50 | 33.87 | 34.42 | 1,536,104 | +0.45(+1.32%) |
Nov 02, 2012 | 34.57 | 34.66 | 33.95 | 33.97 | 1,416,188 | -0.39(-1.14%) |
Nov 01, 2012 | 33.49 | 34.54 | 32.99 | 34.36 | 2,130,626 | +0.86(+2.57%) |
Oct 31, 2012 | 33.53 | 34.05 | 33.02 | 33.50 | 1,300,502 | +0.01(+0.03%) |
Oct 26, 2012 | 33.89 | 33.49 | 33.49 | 33.49 | 2,405,500 | -0.48(-1.41%) |
Oct 25, 2012 | 34.70 | 34.84 | 33.79 | 33.97 | 1,388,120 | -0.38(-1.11%) |
Oct 24, 2012 | 35.13 | 35.13 | 34.31 | 34.35 | 1,574,880 | -0.55(-1.58%) |
Oct 23, 2012 | 34.94 | 35.21 | 34.34 | 34.90 | 1,515,224 | -1.06(-2.95%) |
Oct 19, 2012 | 36.08 | 36.20 | 35.59 | 35.96 | 1,592,073 | -0.27(-0.75%) |
Oct 18, 2012 | 36.11 | 36.33 | 35.97 | 36.23 | 1,233,730 | +0.09(+0.25%) |
Oct 17, 2012 | 35.93 | 36.43 | 35.90 | 36.14 | 1,469,176 | +0.09(+0.25%) |
Oct 16, 2012 | 35.36 | 36.17 | 35.36 | 36.05 | 1,721,577 | +0.85(+2.41%) |
Oct 15, 2012 | 34.81 | 35.24 | 34.74 | 35.20 | 913,924 | +0.40(+1.15%) |
Oct 12, 2012 | 34.68 | 34.81 | 34.46 | 34.80 | 1,108,548 | +0.15(+0.43%) |
Oct 11, 2012 | 35.10 | 35.32 | 34.57 | 34.65 | 1,106,861 | -0.24(-0.69%) |
Oct 10, 2012 | 34.83 | 35.48 | 34.82 | 34.89 | 1,775,095 | -0.35(-0.99%) |
Oct 09, 2012 | 35.38 | 35.62 | 35.14 | 35.24 | 1,217,806 | -0.28(-0.79%) |
Oct 08, 2012 | 35.50 | 36.03 | 35.47 | 35.52 | 1,066,856 | -0.13(-0.36%) |
Oct 05, 2012 | 35.48 | 35.85 | 35.43 | 35.65 | 1,704,301 | +0.44(+1.25%) |
Oct 04, 2012 | 35.14 | 35.35 | 34.92 | 35.21 | 2,120,683 | +0.20(+0.57%) |
Oct 03, 2012 | 35.19 | 35.41 | 34.91 | 35.01 | 2,058,577 | -0.03(-0.09%) |
Oct 02, 2012 | 35.44 | 35.44 | 34.95 | 35.04 | 2,492,992 | -0.20(-0.57%) |