Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.98 | 36.94 | 35.94 | 36.82 | 585,148 | +0.78(+2.17%) |
Dec 28, 2012 | 36.02 | 36.46 | 35.95 | 36.04 | 617,814 | -0.24(-0.65%) |
Dec 27, 2012 | 35.96 | 36.34 | 35.63 | 36.28 | 802,335 | +0.31(+0.87%) |
Dec 26, 2012 | 36.08 | 36.34 | 35.66 | 35.96 | 556,981 | -0.09(-0.24%) |
Dec 24, 2012 | 35.81 | 36.05 | 35.64 | 36.05 | 284,541 | +0.04(+0.11%) |
Dec 21, 2012 | 35.38 | 36.06 | 35.34 | 36.01 | 1,211,433 | +0.00(+0.00%) |
Dec 20, 2012 | 35.65 | 36.06 | 35.52 | 36.01 | 910,899 | +0.39(+1.10%) |
Dec 19, 2012 | 35.65 | 35.98 | 35.61 | 35.62 | 922,491 | +0.15(+0.42%) |
Dec 18, 2012 | 34.73 | 35.47 | 34.69 | 35.47 | 987,128 | +1.03(+3.00%) |
Dec 17, 2012 | 34.26 | 34.46 | 34.11 | 34.44 | 655,403 | +0.48(+1.40%) |
Dec 14, 2012 | 33.96 | 34.23 | 33.88 | 33.96 | 725,934 | +0.16(+0.47%) |
Dec 13, 2012 | 34.19 | 34.40 | 33.57 | 33.81 | 922,733 | -0.68(-1.98%) |
Dec 12, 2012 | 34.36 | 34.66 | 34.26 | 34.49 | 981,024 | +0.51(+1.51%) |
Dec 11, 2012 | 34.11 | 34.24 | 33.83 | 33.97 | 835,652 | +0.25(+0.75%) |
Dec 10, 2012 | 33.69 | 33.84 | 33.56 | 33.72 | 627,918 | +0.19(+0.57%) |
Dec 07, 2012 | 33.47 | 33.63 | 33.30 | 33.53 | 963,148 | -0.01(-0.02%) |
Dec 06, 2012 | 33.36 | 33.55 | 33.19 | 33.54 | 1,024,642 | +0.34(+1.04%) |
Dec 05, 2012 | 33.24 | 33.42 | 33.07 | 33.19 | 830,757 | -0.11(-0.34%) |
Dec 04, 2012 | 32.98 | 33.31 | 32.91 | 33.31 | 998,907 | +0.31(+0.94%) |
Nov 30, 2012 | 33.14 | 33.30 | 32.76 | 33.00 | 1,033,413 | +0.10(+0.30%) |
Nov 29, 2012 | 32.82 | 33.01 | 32.62 | 32.90 | 848,595 | +0.32(+0.97%) |
Nov 28, 2012 | 32.37 | 32.66 | 31.98 | 32.58 | 1,048,090 | -0.11(-0.35%) |
Nov 27, 2012 | 32.45 | 32.77 | 32.40 | 32.70 | 1,835,046 | +0.37(+1.13%) |
Nov 26, 2012 | 32.42 | 32.65 | 32.24 | 32.33 | 905,740 | -0.26(-0.81%) |
Nov 23, 2012 | 32.68 | 32.80 | 32.41 | 32.59 | 771,410 | +0.83(+2.62%) |
Nov 21, 2012 | 31.72 | 31.88 | 31.57 | 31.76 | 821,499 | +0.37(+1.17%) |
Nov 20, 2012 | 31.24 | 31.49 | 31.10 | 31.39 | 1,412,522 | +0.28(+0.90%) |
Nov 19, 2012 | 30.47 | 31.27 | 30.45 | 31.12 | 1,285,020 | +1.14(+3.79%) |
Nov 16, 2012 | 30.18 | 30.20 | 29.64 | 29.98 | 1,585,667 | +0.07(+0.24%) |
Nov 15, 2012 | 30.18 | 30.54 | 29.79 | 29.91 | 1,630,916 | +0.03(+0.09%) |
Nov 14, 2012 | 30.61 | 30.62 | 29.77 | 29.88 | 2,101,855 | -0.46(-1.52%) |
Nov 13, 2012 | 30.76 | 30.94 | 30.32 | 30.34 | 1,232,289 | -0.51(-1.67%) |
Nov 12, 2012 | 31.06 | 31.07 | 30.74 | 30.86 | 959,365 | +0.16(+0.51%) |
Nov 09, 2012 | 30.71 | 31.16 | 30.61 | 30.70 | 1,508,584 | +0.17(+0.55%) |
Nov 08, 2012 | 31.44 | 31.53 | 30.50 | 30.53 | 1,504,966 | -0.64(-2.07%) |
Nov 07, 2012 | 31.59 | 31.59 | 31.11 | 31.18 | 1,033,561 | -0.70(-2.19%) |
Nov 06, 2012 | 31.72 | 32.02 | 31.57 | 31.87 | 856,053 | +0.55(+1.75%) |
Nov 05, 2012 | 31.46 | 31.49 | 31.10 | 31.33 | 942,364 | +0.02(+0.05%) |
Nov 02, 2012 | 31.95 | 32.11 | 31.26 | 31.31 | 559,585 | -0.44(-1.38%) |
Nov 01, 2012 | 31.55 | 31.93 | 31.39 | 31.75 | 1,078,675 | +0.55(+1.75%) |
Oct 31, 2012 | 31.22 | 31.55 | 31.06 | 31.20 | 1,741,413 | +0.87(+2.88%) |
Oct 26, 2012 | 30.83 | 30.33 | 30.33 | 30.33 | 982,804 | -0.34(-1.10%) |
Oct 25, 2012 | 31.18 | 31.19 | 30.51 | 30.67 | 1,048,881 | -0.28(-0.89%) |
Oct 24, 2012 | 31.28 | 31.31 | 30.81 | 30.94 | 1,767,085 | +0.03(+0.09%) |
Oct 23, 2012 | 31.87 | 31.98 | 30.76 | 30.92 | 5,931,392 | -3.01(-8.86%) |
Oct 19, 2012 | 34.39 | 34.69 | 33.83 | 33.92 | 766,249 | -0.55(-1.60%) |
Oct 18, 2012 | 33.83 | 34.64 | 33.69 | 34.47 | 1,138,962 | +0.70(+2.07%) |
Oct 17, 2012 | 33.58 | 33.87 | 33.47 | 33.78 | 481,635 | +0.03(+0.10%) |
Oct 16, 2012 | 33.54 | 33.79 | 33.37 | 33.74 | 528,759 | +0.21(+0.63%) |
Oct 15, 2012 | 33.71 | 33.76 | 33.26 | 33.53 | 681,551 | +0.27(+0.81%) |
Oct 12, 2012 | 33.42 | 33.77 | 33.04 | 33.26 | 807,898 | -0.07(-0.21%) |
Oct 11, 2012 | 33.58 | 33.77 | 33.16 | 33.33 | 894,961 | +0.38(+1.15%) |
Oct 10, 2012 | 33.68 | 33.77 | 32.87 | 32.95 | 1,078,393 | -0.83(-2.45%) |
Oct 09, 2012 | 34.38 | 34.47 | 33.58 | 33.78 | 1,059,427 | -0.70(-2.04%) |
Oct 08, 2012 | 34.39 | 34.69 | 34.36 | 34.49 | 688,974 | -0.34(-0.98%) |
Oct 05, 2012 | 35.33 | 35.45 | 34.55 | 34.83 | 1,286,877 | -0.50(-1.43%) |
Oct 04, 2012 | 34.95 | 35.45 | 34.90 | 35.33 | 498,186 | +0.76(+2.19%) |
Oct 03, 2012 | 34.74 | 34.96 | 34.52 | 34.57 | 666,392 | -0.36(-1.04%) |
Oct 02, 2012 | 35.03 | 35.20 | 34.71 | 34.94 | 1,248,244 | +0.53(+1.54%) |