Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.58 | 35.94 | 35.25 | 35.91 | 152,668 | +0.39(+1.11%) |
Dec 28, 2012 | 35.44 | 35.89 | 35.35 | 35.52 | 92,168 | -0.02(-0.05%) |
Dec 27, 2012 | 35.43 | 35.55 | 35.03 | 35.53 | 143,346 | +0.02(+0.07%) |
Dec 26, 2012 | 35.93 | 35.93 | 35.41 | 35.51 | 81,193 | -0.28(-0.78%) |
Dec 24, 2012 | 35.90 | 36.23 | 35.58 | 35.79 | 25,633 | -0.18(-0.50%) |
Dec 21, 2012 | 36.12 | 36.37 | 35.66 | 35.97 | 621,122 | -0.52(-1.44%) |
Dec 20, 2012 | 36.20 | 36.59 | 36.11 | 36.49 | 214,882 | +0.34(+0.93%) |
Dec 19, 2012 | 35.78 | 36.23 | 35.58 | 36.16 | 117,847 | +0.39(+1.10%) |
Dec 18, 2012 | 35.90 | 36.16 | 35.72 | 35.76 | 246,458 | -0.03(-0.09%) |
Dec 17, 2012 | 34.99 | 35.85 | 34.95 | 35.80 | 191,344 | +0.91(+2.60%) |
Dec 14, 2012 | 35.25 | 35.40 | 34.88 | 34.89 | 126,699 | -0.54(-1.52%) |
Dec 13, 2012 | 35.62 | 35.76 | 35.37 | 35.43 | 133,236 | -0.09(-0.25%) |
Dec 12, 2012 | 35.87 | 36.03 | 35.47 | 35.52 | 152,670 | -0.19(-0.53%) |
Dec 11, 2012 | 35.62 | 35.71 | 35.23 | 35.71 | 281,523 | +0.24(+0.67%) |
Dec 10, 2012 | 35.04 | 35.61 | 34.89 | 35.47 | 268,332 | +0.53(+1.51%) |
Dec 04, 2012 | 34.97 | 35.03 | 34.49 | 34.94 | 114,298 | +0.42(+1.20%) |
Nov 30, 2012 | 34.80 | 34.80 | 34.35 | 34.53 | 237,085 | -0.23(-0.66%) |
Nov 29, 2012 | 34.52 | 34.82 | 34.19 | 34.75 | 160,016 | +0.47(+1.38%) |
Nov 28, 2012 | 34.59 | 34.70 | 34.13 | 34.28 | 176,057 | -0.39(-1.13%) |
Nov 27, 2012 | 34.73 | 34.85 | 34.42 | 34.67 | 198,659 | -0.09(-0.26%) |
Nov 26, 2012 | 34.74 | 34.89 | 34.67 | 34.76 | 179,183 | -0.12(-0.35%) |
Nov 23, 2012 | 33.78 | 34.88 | 33.64 | 34.88 | 55,219 | +1.20(+3.55%) |
Nov 21, 2012 | 34.22 | 34.22 | 33.51 | 33.69 | 86,184 | -0.50(-1.45%) |
Nov 20, 2012 | 33.83 | 34.29 | 33.43 | 34.18 | 218,742 | +0.29(+0.84%) |
Nov 19, 2012 | 33.44 | 33.92 | 33.44 | 33.90 | 146,718 | +0.69(+2.09%) |
Nov 16, 2012 | 32.96 | 33.51 | 32.81 | 33.21 | 237,273 | +0.17(+0.52%) |
Nov 15, 2012 | 33.57 | 33.89 | 32.93 | 33.03 | 373,755 | -0.63(-1.86%) |
Nov 14, 2012 | 34.29 | 34.44 | 33.60 | 33.66 | 245,519 | -0.88(-2.55%) |
Nov 13, 2012 | 34.90 | 34.90 | 34.48 | 34.54 | 133,482 | -0.47(-1.35%) |
Nov 12, 2012 | 35.09 | 35.63 | 34.74 | 35.01 | 81,357 | -0.04(-0.12%) |
Nov 09, 2012 | 34.61 | 35.23 | 34.61 | 35.05 | 124,548 | +0.42(+1.22%) |
Nov 08, 2012 | 34.88 | 35.38 | 34.40 | 34.63 | 192,326 | -0.31(-0.89%) |
Nov 07, 2012 | 36.41 | 36.73 | 34.93 | 34.94 | 245,651 | -1.05(-2.92%) |
Nov 06, 2012 | 36.13 | 36.13 | 35.68 | 35.99 | 276,717 | +0.43(+1.21%) |
Nov 05, 2012 | 35.70 | 35.93 | 35.49 | 35.56 | 176,034 | -0.23(-0.64%) |
Nov 02, 2012 | 36.47 | 36.60 | 35.73 | 35.79 | 116,815 | -0.55(-1.52%) |
Nov 01, 2012 | 36.39 | 36.80 | 36.07 | 36.34 | 124,343 | +0.06(+0.18%) |
Oct 31, 2012 | 35.89 | 36.30 | 35.56 | 36.28 | 113,939 | +0.36(+1.00%) |
Oct 26, 2012 | 36.23 | 35.92 | 35.92 | 35.92 | 103,111 | -0.24(-0.68%) |
Oct 25, 2012 | 36.37 | 36.42 | 35.57 | 36.16 | 171,449 | +0.10(+0.27%) |
Oct 24, 2012 | 37.65 | 37.65 | 35.75 | 36.06 | 605,717 | -1.58(-4.20%) |
Oct 23, 2012 | 37.13 | 37.80 | 36.83 | 37.65 | 190,068 | +0.35(+0.94%) |
Oct 19, 2012 | 37.27 | 37.59 | 36.90 | 37.29 | 148,022 | -0.13(-0.35%) |
Oct 18, 2012 | 37.59 | 37.78 | 37.36 | 37.43 | 118,146 | -0.17(-0.46%) |
Oct 17, 2012 | 37.02 | 37.62 | 37.02 | 37.60 | 125,496 | +0.64(+1.72%) |
Oct 16, 2012 | 37.56 | 38.03 | 36.78 | 36.96 | 196,943 | -0.64(-1.71%) |
Oct 15, 2012 | 37.79 | 37.96 | 37.47 | 37.60 | 231,564 | -0.07(-0.19%) |
Oct 12, 2012 | 39.03 | 39.03 | 37.61 | 37.68 | 174,957 | -1.45(-3.71%) |
Oct 11, 2012 | 39.58 | 39.58 | 39.01 | 39.13 | 69,469 | -0.15(-0.39%) |
Oct 10, 2012 | 39.24 | 39.60 | 39.09 | 39.28 | 103,689 | +0.14(+0.35%) |
Oct 09, 2012 | 39.67 | 39.73 | 39.01 | 39.14 | 118,088 | -0.56(-1.42%) |
Oct 08, 2012 | 39.92 | 40.05 | 39.62 | 39.71 | 82,291 | -0.28(-0.69%) |
Oct 05, 2012 | 40.83 | 40.83 | 39.85 | 39.98 | 184,917 | -0.07(-0.18%) |
Oct 04, 2012 | 40.11 | 40.33 | 39.83 | 40.06 | 169,109 | +0.14(+0.35%) |
Oct 03, 2012 | 39.84 | 40.30 | 39.77 | 39.92 | 83,739 | +0.20(+0.49%) |
Oct 02, 2012 | 39.76 | 39.76 | 39.42 | 39.72 | 207,753 | +0.03(+0.08%) |