Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 36.57 | 37.42 | 36.40 | 37.26 | 356,610 | +0.64(+1.74%) |
Dec 28, 2012 | 36.82 | 36.95 | 36.62 | 36.62 | 254,830 | -0.46(-1.24%) |
Dec 27, 2012 | 36.76 | 37.22 | 36.58 | 37.08 | 405,073 | +0.27(+0.72%) |
Dec 26, 2012 | 36.96 | 36.99 | 36.55 | 36.81 | 343,183 | -0.10(-0.28%) |
Dec 24, 2012 | 37.02 | 37.15 | 36.84 | 36.92 | 224,194 | -0.33(-0.89%) |
Dec 21, 2012 | 35.69 | 37.64 | 35.56 | 37.25 | 1,404,602 | +1.04(+2.87%) |
Dec 20, 2012 | 36.08 | 36.32 | 35.95 | 36.21 | 152,339 | +0.22(+0.60%) |
Dec 19, 2012 | 36.17 | 36.27 | 35.99 | 35.99 | 365,608 | -0.07(-0.20%) |
Dec 18, 2012 | 35.88 | 36.20 | 35.74 | 36.06 | 426,643 | +0.31(+0.88%) |
Dec 17, 2012 | 35.57 | 36.03 | 35.46 | 35.75 | 400,246 | +0.23(+0.66%) |
Dec 14, 2012 | 35.28 | 35.75 | 35.18 | 35.52 | 313,114 | +0.26(+0.73%) |
Dec 13, 2012 | 35.40 | 35.62 | 35.02 | 35.26 | 325,705 | -0.19(-0.52%) |
Dec 12, 2012 | 35.46 | 35.90 | 35.11 | 35.44 | 459,676 | +0.21(+0.59%) |
Dec 11, 2012 | 35.22 | 35.50 | 35.11 | 35.23 | 330,996 | +0.14(+0.41%) |
Dec 10, 2012 | 34.37 | 35.20 | 34.36 | 35.09 | 304,567 | +0.65(+1.89%) |
Dec 07, 2012 | 34.40 | 34.46 | 34.09 | 34.44 | 108,968 | +0.17(+0.49%) |
Dec 06, 2012 | 34.15 | 34.29 | 33.96 | 34.27 | 221,299 | +0.04(+0.12%) |
Dec 05, 2012 | 33.82 | 34.41 | 33.66 | 34.23 | 242,264 | +0.48(+1.41%) |
Dec 04, 2012 | 33.95 | 34.13 | 33.49 | 33.75 | 419,932 | -0.43(-1.25%) |
Nov 30, 2012 | 33.86 | 34.27 | 33.86 | 34.18 | 363,617 | +0.13(+0.38%) |
Nov 29, 2012 | 34.07 | 34.24 | 33.84 | 34.05 | 121,481 | +0.20(+0.59%) |
Nov 28, 2012 | 33.37 | 33.95 | 33.20 | 33.85 | 139,130 | +0.19(+0.55%) |
Nov 27, 2012 | 33.74 | 34.02 | 33.54 | 33.66 | 146,656 | -0.15(-0.45%) |
Nov 26, 2012 | 33.47 | 33.90 | 33.46 | 33.82 | 206,876 | +0.23(+0.69%) |
Nov 23, 2012 | 33.31 | 33.60 | 33.30 | 33.58 | 65,288 | +0.46(+1.38%) |
Nov 21, 2012 | 33.14 | 33.25 | 33.00 | 33.13 | 257,543 | +0.06(+0.17%) |
Nov 20, 2012 | 33.05 | 33.14 | 32.87 | 33.07 | 210,369 | -0.02(-0.07%) |
Nov 19, 2012 | 32.98 | 33.11 | 32.82 | 33.10 | 162,627 | +0.52(+1.60%) |
Nov 16, 2012 | 32.41 | 32.63 | 32.25 | 32.58 | 322,413 | +0.15(+0.47%) |
Nov 15, 2012 | 32.24 | 32.60 | 32.07 | 32.42 | 264,423 | +0.11(+0.35%) |
Nov 14, 2012 | 33.20 | 33.21 | 32.23 | 32.31 | 265,037 | -0.78(-2.37%) |
Nov 13, 2012 | 33.10 | 33.36 | 32.96 | 33.10 | 185,691 | -0.06(-0.17%) |
Nov 12, 2012 | 33.40 | 33.50 | 33.00 | 33.15 | 234,909 | -0.16(-0.48%) |
Nov 09, 2012 | 32.95 | 33.66 | 32.94 | 33.31 | 246,441 | +0.23(+0.70%) |
Nov 08, 2012 | 33.58 | 33.58 | 32.87 | 33.08 | 392,542 | -0.55(-1.64%) |
Nov 07, 2012 | 34.42 | 34.52 | 33.57 | 33.63 | 388,086 | -1.37(-3.91%) |
Nov 06, 2012 | 34.51 | 35.19 | 34.40 | 35.00 | 348,340 | +0.46(+1.32%) |
Nov 05, 2012 | 33.78 | 34.60 | 33.68 | 34.54 | 246,959 | +0.68(+2.01%) |
Nov 02, 2012 | 34.70 | 34.70 | 33.70 | 33.86 | 415,603 | -0.74(-2.13%) |
Nov 01, 2012 | 33.66 | 34.79 | 33.54 | 34.60 | 566,017 | +1.02(+3.03%) |
Oct 31, 2012 | 33.59 | 33.82 | 33.07 | 33.58 | 481,314 | +0.10(+0.31%) |
Oct 26, 2012 | 33.78 | 33.48 | 33.48 | 33.48 | 224,127 | -0.26(-0.76%) |
Oct 25, 2012 | 33.99 | 34.08 | 33.42 | 33.74 | 320,490 | -0.10(-0.31%) |
Oct 24, 2012 | 34.08 | 34.08 | 33.70 | 33.84 | 347,700 | -0.02(-0.05%) |
Oct 23, 2012 | 32.92 | 34.30 | 32.80 | 33.86 | 844,408 | +0.23(+0.69%) |
Oct 19, 2012 | 33.86 | 34.13 | 33.49 | 33.62 | 372,899 | -0.49(-1.43%) |
Oct 18, 2012 | 33.42 | 34.14 | 33.33 | 34.11 | 330,954 | +0.55(+1.64%) |
Oct 17, 2012 | 33.14 | 33.66 | 33.14 | 33.56 | 315,106 | +0.42(+1.26%) |
Oct 16, 2012 | 32.63 | 33.23 | 32.58 | 33.14 | 233,517 | +0.62(+1.92%) |
Oct 15, 2012 | 32.28 | 32.58 | 32.04 | 32.52 | 101,174 | +0.34(+1.04%) |
Oct 12, 2012 | 32.32 | 32.46 | 32.09 | 32.18 | 125,471 | -0.13(-0.40%) |
Oct 11, 2012 | 32.48 | 32.57 | 32.24 | 32.31 | 143,978 | +0.10(+0.32%) |
Oct 10, 2012 | 32.38 | 32.62 | 32.00 | 32.21 | 620,728 | -0.28(-0.86%) |
Oct 09, 2012 | 33.05 | 33.10 | 32.46 | 32.49 | 348,093 | -0.51(-1.55%) |
Oct 08, 2012 | 32.97 | 33.14 | 32.82 | 33.00 | 134,271 | -0.05(-0.15%) |
Oct 05, 2012 | 33.34 | 33.58 | 32.89 | 33.05 | 377,659 | -0.17(-0.51%) |
Oct 04, 2012 | 32.80 | 33.22 | 32.53 | 33.22 | 299,800 | +0.58(+1.79%) |
Oct 03, 2012 | 32.67 | 32.83 | 32.37 | 32.63 | 232,938 | -0.02(-0.05%) |
Oct 02, 2012 | 32.70 | 32.88 | 32.34 | 32.65 | 329,039 | +0.13(+0.39%) |