Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.36 | 36.59 | 35.05 | 36.48 | 468,799 | +1.01(+2.85%) |
Dec 28, 2012 | 35.64 | 36.28 | 35.45 | 35.47 | 599,587 | -0.26(-0.73%) |
Dec 27, 2012 | 36.07 | 36.35 | 35.45 | 35.73 | 732,772 | -0.23(-0.63%) |
Dec 26, 2012 | 36.17 | 36.65 | 35.59 | 35.96 | 555,710 | -0.06(-0.16%) |
Dec 24, 2012 | 36.38 | 36.44 | 35.87 | 36.02 | 232,664 | -0.13(-0.37%) |
Dec 21, 2012 | 35.57 | 36.42 | 35.43 | 36.15 | 836,238 | -0.21(-0.58%) |
Dec 20, 2012 | 35.55 | 36.44 | 35.23 | 36.36 | 547,688 | +0.77(+2.18%) |
Dec 19, 2012 | 35.54 | 35.81 | 35.04 | 35.59 | 584,758 | -0.11(-0.31%) |
Dec 18, 2012 | 35.02 | 35.75 | 34.81 | 35.70 | 682,952 | +0.66(+1.87%) |
Dec 17, 2012 | 34.87 | 35.27 | 34.65 | 35.04 | 527,186 | +0.13(+0.36%) |
Dec 14, 2012 | 34.81 | 35.13 | 34.52 | 34.91 | 517,141 | +0.02(+0.05%) |
Dec 13, 2012 | 35.14 | 35.24 | 34.61 | 34.90 | 588,209 | -0.40(-1.12%) |
Dec 12, 2012 | 34.72 | 35.48 | 34.60 | 35.29 | 657,040 | +0.75(+2.17%) |
Dec 11, 2012 | 34.58 | 34.79 | 34.24 | 34.54 | 521,032 | +0.04(+0.12%) |
Dec 10, 2012 | 34.20 | 34.72 | 34.00 | 34.50 | 727,379 | +0.24(+0.69%) |
Dec 07, 2012 | 33.83 | 34.32 | 33.79 | 34.26 | 518,887 | +0.51(+1.52%) |
Dec 06, 2012 | 33.78 | 34.12 | 33.58 | 33.75 | 613,304 | -0.12(-0.35%) |
Dec 05, 2012 | 33.87 | 34.25 | 33.67 | 33.87 | 515,626 | -0.03(-0.07%) |
Dec 04, 2012 | 33.76 | 34.20 | 33.60 | 33.89 | 532,237 | -0.49(-1.42%) |
Nov 30, 2012 | 34.50 | 34.54 | 33.80 | 34.38 | 782,675 | -0.13(-0.37%) |
Nov 29, 2012 | 34.51 | 34.80 | 34.40 | 34.51 | 621,004 | +0.08(+0.22%) |
Nov 28, 2012 | 34.32 | 34.60 | 34.15 | 34.43 | 588,077 | -0.17(-0.49%) |
Nov 27, 2012 | 34.74 | 34.79 | 34.30 | 34.60 | 499,585 | -0.14(-0.41%) |
Nov 26, 2012 | 34.30 | 34.97 | 34.30 | 34.74 | 349,544 | +0.24(+0.68%) |
Nov 23, 2012 | 34.43 | 34.72 | 34.25 | 34.51 | 227,354 | +0.10(+0.29%) |
Nov 21, 2012 | 34.20 | 34.49 | 34.05 | 34.41 | 240,238 | +0.22(+0.64%) |
Nov 20, 2012 | 34.05 | 34.41 | 33.89 | 34.19 | 177,947 | +0.03(+0.07%) |
Nov 19, 2012 | 34.25 | 34.30 | 33.81 | 34.16 | 226,881 | +0.24(+0.72%) |
Nov 16, 2012 | 34.00 | 34.30 | 33.68 | 33.92 | 748,888 | +0.08(+0.25%) |
Nov 15, 2012 | 33.62 | 34.19 | 33.48 | 33.84 | 521,118 | +0.21(+0.63%) |
Nov 14, 2012 | 34.07 | 34.10 | 33.54 | 33.62 | 295,262 | -0.38(-1.11%) |
Nov 13, 2012 | 33.27 | 34.16 | 32.96 | 34.00 | 421,866 | +0.45(+1.33%) |
Nov 12, 2012 | 33.86 | 33.91 | 33.47 | 33.56 | 159,994 | -0.28(-0.82%) |
Nov 09, 2012 | 34.37 | 34.98 | 33.30 | 33.84 | 640,181 | -0.92(-2.64%) |
Nov 08, 2012 | 35.74 | 36.58 | 34.31 | 34.75 | 708,570 | -1.83(-4.99%) |
Nov 07, 2012 | 36.13 | 41.18 | 35.80 | 36.58 | 670,131 | -1.26(-3.34%) |
Nov 06, 2012 | 37.39 | 37.88 | 37.11 | 37.84 | 630,353 | +0.80(+2.16%) |
Nov 05, 2012 | 36.57 | 37.12 | 36.40 | 37.04 | 421,306 | +0.72(+1.99%) |
Nov 02, 2012 | 36.80 | 36.80 | 36.06 | 36.32 | 270,041 | -0.29(-0.78%) |
Nov 01, 2012 | 34.37 | 36.82 | 34.25 | 36.60 | 516,059 | +0.93(+2.62%) |
Oct 31, 2012 | 35.22 | 35.98 | 35.05 | 35.67 | 150,059 | +0.42(+1.19%) |
Oct 26, 2012 | 35.35 | 35.25 | 35.25 | 35.25 | 102,771 | -0.50(-1.41%) |
Oct 25, 2012 | 34.98 | 35.84 | 34.98 | 35.75 | 210,585 | +0.93(+2.68%) |
Oct 24, 2012 | 35.27 | 35.52 | 34.74 | 34.82 | 118,493 | -0.38(-1.08%) |
Oct 23, 2012 | 34.47 | 35.35 | 34.37 | 35.20 | 267,756 | -0.18(-0.50%) |
Oct 19, 2012 | 35.32 | 35.51 | 34.82 | 35.38 | 185,024 | +0.03(+0.10%) |
Oct 18, 2012 | 35.42 | 35.56 | 35.24 | 35.34 | 225,503 | -0.13(-0.36%) |
Oct 17, 2012 | 35.20 | 35.59 | 34.26 | 35.47 | 242,869 | +0.97(+2.81%) |
Oct 16, 2012 | 34.32 | 34.67 | 34.05 | 34.50 | 358,323 | +0.24(+0.69%) |
Oct 15, 2012 | 34.64 | 34.77 | 33.95 | 34.26 | 389,807 | -0.48(-1.38%) |
Oct 12, 2012 | 36.14 | 36.14 | 34.63 | 34.74 | 278,818 | -1.17(-3.26%) |
Oct 11, 2012 | 35.27 | 36.19 | 35.06 | 35.91 | 243,391 | +0.84(+2.40%) |
Oct 10, 2012 | 34.95 | 35.17 | 34.85 | 35.07 | 597,462 | +0.13(+0.36%) |
Oct 09, 2012 | 35.37 | 35.67 | 34.92 | 34.95 | 132,603 | -0.45(-1.28%) |
Oct 08, 2012 | 35.76 | 35.76 | 35.35 | 35.40 | 154,711 | -0.40(-1.13%) |
Oct 05, 2012 | 35.60 | 36.10 | 35.52 | 35.80 | 232,160 | +0.29(+0.83%) |
Oct 04, 2012 | 34.82 | 35.51 | 34.76 | 35.51 | 354,382 | +0.69(+1.98%) |
Oct 03, 2012 | 35.50 | 35.53 | 34.15 | 34.82 | 967,359 | -1.14(-3.16%) |
Oct 02, 2012 | 35.42 | 35.96 | 35.34 | 35.96 | 360,388 | +0.58(+1.64%) |