Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.40 | 37.50 | 37.09 | 37.50 | 1,446,591 | +0.16(+0.42%) |
Dec 28, 2012 | 37.17 | 37.55 | 37.04 | 37.34 | 1,899,645 | +0.01(+0.02%) |
Dec 27, 2012 | 37.33 | 37.47 | 36.91 | 37.34 | 1,289,359 | +0.03(+0.08%) |
Dec 26, 2012 | 37.72 | 37.73 | 37.10 | 37.31 | 1,363,166 | -0.20(-0.54%) |
Dec 24, 2012 | 37.42 | 37.63 | 37.14 | 37.51 | 908,494 | +0.01(+0.02%) |
Dec 21, 2012 | 37.22 | 37.58 | 36.82 | 37.50 | 4,184,241 | -0.04(-0.10%) |
Dec 20, 2012 | 37.06 | 37.54 | 36.91 | 37.54 | 2,572,691 | +0.46(+1.23%) |
Dec 19, 2012 | 37.09 | 37.26 | 36.88 | 37.08 | 2,107,217 | +0.08(+0.22%) |
Dec 18, 2012 | 36.38 | 37.02 | 36.33 | 37.00 | 2,536,533 | +0.59(+1.62%) |
Dec 17, 2012 | 35.47 | 36.43 | 35.34 | 36.41 | 2,047,540 | +1.18(+3.35%) |
Dec 14, 2012 | 35.48 | 35.54 | 35.15 | 35.23 | 1,873,136 | -0.32(-0.90%) |
Dec 13, 2012 | 35.66 | 35.72 | 35.44 | 35.55 | 736,928 | -0.13(-0.36%) |
Dec 12, 2012 | 35.93 | 36.05 | 35.63 | 35.68 | 1,393,263 | -0.17(-0.48%) |
Dec 11, 2012 | 35.84 | 35.92 | 35.48 | 35.85 | 1,596,515 | +0.16(+0.46%) |
Dec 10, 2012 | 35.61 | 35.78 | 35.30 | 35.69 | 1,773,103 | -0.09(-0.25%) |
Dec 07, 2012 | 35.72 | 35.80 | 35.52 | 35.78 | 748,113 | +0.15(+0.42%) |
Dec 06, 2012 | 35.51 | 35.63 | 35.30 | 35.63 | 766,183 | +0.16(+0.44%) |
Dec 05, 2012 | 35.50 | 35.79 | 35.30 | 35.47 | 1,012,939 | +0.13(+0.36%) |
Dec 04, 2012 | 35.71 | 35.91 | 35.21 | 35.34 | 1,287,050 | -0.33(-0.94%) |
Nov 30, 2012 | 35.68 | 35.83 | 35.39 | 35.68 | 1,397,372 | -0.08(-0.23%) |
Nov 29, 2012 | 35.84 | 35.96 | 35.62 | 35.76 | 1,037,371 | +0.13(+0.38%) |
Nov 28, 2012 | 35.34 | 35.64 | 35.12 | 35.62 | 1,775,730 | +0.05(+0.14%) |
Nov 27, 2012 | 35.71 | 35.83 | 35.42 | 35.58 | 1,140,657 | -0.23(-0.65%) |
Nov 26, 2012 | 35.69 | 35.84 | 35.42 | 35.81 | 1,409,858 | -0.07(-0.19%) |
Nov 23, 2012 | 35.62 | 35.92 | 35.35 | 35.88 | 560,481 | +0.36(+1.00%) |
Nov 21, 2012 | 35.48 | 35.56 | 35.24 | 35.52 | 1,232,514 | +0.10(+0.29%) |
Nov 20, 2012 | 35.19 | 35.76 | 35.05 | 35.42 | 1,954,944 | +0.24(+0.68%) |
Nov 19, 2012 | 35.20 | 35.39 | 35.05 | 35.18 | 1,735,719 | +0.37(+1.07%) |
Nov 16, 2012 | 35.37 | 35.37 | 34.25 | 34.81 | 2,142,445 | +0.25(+0.71%) |
Nov 15, 2012 | 34.37 | 34.69 | 34.18 | 34.56 | 1,873,594 | +0.32(+0.93%) |
Nov 14, 2012 | 34.78 | 34.94 | 34.16 | 34.24 | 1,304,914 | -0.42(-1.22%) |
Nov 13, 2012 | 34.73 | 35.02 | 34.61 | 34.67 | 1,008,472 | -0.24(-0.68%) |
Nov 12, 2012 | 34.70 | 35.10 | 34.58 | 34.90 | 1,299,019 | +0.25(+0.73%) |
Nov 09, 2012 | 34.44 | 35.11 | 34.44 | 34.65 | 1,358,089 | +0.07(+0.21%) |
Nov 08, 2012 | 34.85 | 35.28 | 34.52 | 34.58 | 1,572,219 | -0.35(-1.00%) |
Nov 07, 2012 | 35.83 | 35.85 | 34.81 | 34.93 | 2,279,500 | -1.30(-3.59%) |
Nov 06, 2012 | 36.30 | 36.65 | 36.18 | 36.23 | 1,376,263 | +0.11(+0.31%) |
Nov 05, 2012 | 35.50 | 36.20 | 35.32 | 36.11 | 1,358,573 | +0.60(+1.69%) |
Nov 02, 2012 | 35.92 | 36.15 | 35.46 | 35.51 | 1,012,351 | -0.37(-1.04%) |
Nov 01, 2012 | 35.65 | 35.90 | 35.31 | 35.88 | 1,206,177 | +0.37(+1.05%) |
Oct 31, 2012 | 35.13 | 35.67 | 34.75 | 35.51 | 1,999,077 | +0.47(+1.34%) |
Oct 26, 2012 | 35.26 | 35.05 | 35.05 | 35.05 | 1,277,474 | -0.12(-0.34%) |
Oct 25, 2012 | 35.29 | 35.37 | 35.01 | 35.16 | 1,166,200 | +0.18(+0.51%) |
Oct 24, 2012 | 34.90 | 35.19 | 34.87 | 34.99 | 1,261,571 | +0.12(+0.34%) |
Oct 23, 2012 | 34.54 | 34.96 | 34.27 | 34.87 | 1,819,013 | -0.13(-0.36%) |
Oct 19, 2012 | 35.90 | 35.98 | 34.93 | 34.99 | 2,545,894 | -0.91(-2.52%) |
Oct 18, 2012 | 35.96 | 36.05 | 35.72 | 35.90 | 1,314,979 | +0.08(+0.23%) |
Oct 17, 2012 | 35.51 | 35.91 | 34.68 | 35.82 | 2,511,168 | +0.50(+1.43%) |
Oct 16, 2012 | 34.76 | 35.45 | 34.67 | 35.31 | 2,379,333 | +0.65(+1.86%) |
Oct 15, 2012 | 34.57 | 34.68 | 34.19 | 34.67 | 972,107 | +0.27(+0.80%) |
Oct 12, 2012 | 34.81 | 34.89 | 34.12 | 34.39 | 1,356,134 | -0.56(-1.62%) |
Oct 11, 2012 | 35.10 | 35.21 | 34.93 | 34.96 | 1,148,962 | +0.19(+0.53%) |
Oct 10, 2012 | 34.82 | 34.84 | 34.57 | 34.77 | 1,179,351 | +0.04(+0.11%) |
Oct 09, 2012 | 35.10 | 35.11 | 34.70 | 34.73 | 1,200,194 | -0.27(-0.76%) |
Oct 08, 2012 | 35.08 | 35.11 | 34.79 | 35.00 | 1,241,223 | -0.18(-0.51%) |
Oct 05, 2012 | 35.70 | 35.83 | 34.99 | 35.18 | 2,037,935 | -0.27(-0.75%) |
Oct 04, 2012 | 35.48 | 35.65 | 35.31 | 35.45 | 1,265,199 | +0.18(+0.51%) |
Oct 03, 2012 | 35.03 | 35.54 | 34.91 | 35.27 | 1,733,621 | +0.20(+0.57%) |
Oct 02, 2012 | 35.04 | 35.11 | 34.81 | 35.07 | 1,766,514 | +0.23(+0.67%) |