Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.76 | 35.48 | 34.66 | 35.30 | 680,373 | +0.54(+1.56%) |
Dec 28, 2012 | 34.86 | 35.16 | 34.67 | 34.76 | 447,646 | -0.26(-0.75%) |
Dec 27, 2012 | 35.00 | 35.18 | 34.58 | 35.02 | 672,868 | +0.08(+0.22%) |
Dec 26, 2012 | 35.35 | 35.35 | 34.83 | 34.95 | 449,148 | -0.31(-0.89%) |
Dec 24, 2012 | 35.22 | 35.35 | 35.13 | 35.26 | 215,278 | -0.02(-0.05%) |
Dec 21, 2012 | 35.30 | 35.34 | 34.71 | 35.28 | 2,029,049 | -0.61(-1.70%) |
Dec 20, 2012 | 35.85 | 36.48 | 35.66 | 35.89 | 713,959 | +0.10(+0.29%) |
Dec 19, 2012 | 36.30 | 36.46 | 35.79 | 35.79 | 648,587 | -0.55(-1.52%) |
Dec 18, 2012 | 36.11 | 36.41 | 35.85 | 36.34 | 675,972 | +0.29(+0.80%) |
Dec 17, 2012 | 35.72 | 36.17 | 35.69 | 36.05 | 663,063 | +0.39(+1.10%) |
Dec 14, 2012 | 35.44 | 35.88 | 35.14 | 35.66 | 801,084 | +0.25(+0.70%) |
Dec 13, 2012 | 36.14 | 36.17 | 35.29 | 35.41 | 805,697 | -0.68(-1.88%) |
Dec 12, 2012 | 35.98 | 36.47 | 35.96 | 36.09 | 936,589 | +0.34(+0.95%) |
Dec 11, 2012 | 35.38 | 35.84 | 35.30 | 35.75 | 955,371 | +0.46(+1.30%) |
Dec 10, 2012 | 35.22 | 35.45 | 35.20 | 35.29 | 669,957 | +0.01(+0.02%) |
Dec 07, 2012 | 35.10 | 35.52 | 35.02 | 35.28 | 798,203 | +0.34(+0.97%) |
Dec 06, 2012 | 34.70 | 35.09 | 34.61 | 34.95 | 770,723 | +0.37(+1.06%) |
Dec 05, 2012 | 34.78 | 35.02 | 34.51 | 34.58 | 806,009 | -0.14(-0.39%) |
Dec 04, 2012 | 34.63 | 34.86 | 34.45 | 34.72 | 575,757 | -0.20(-0.56%) |
Nov 30, 2012 | 35.06 | 35.18 | 34.75 | 34.91 | 7,002,628 | -0.16(-0.46%) |
Nov 29, 2012 | 35.19 | 35.24 | 34.46 | 35.07 | 1,900,953 | +0.09(+0.27%) |
Nov 28, 2012 | 34.86 | 35.00 | 34.56 | 34.98 | 1,396,122 | +0.03(+0.07%) |
Nov 27, 2012 | 34.45 | 35.24 | 34.45 | 34.95 | 2,248,432 | +0.54(+1.56%) |
Nov 26, 2012 | 34.29 | 34.44 | 33.99 | 34.42 | 1,751,892 | +0.01(+0.02%) |
Nov 23, 2012 | 34.21 | 34.47 | 33.93 | 34.41 | 695,933 | +0.37(+1.10%) |
Nov 21, 2012 | 34.10 | 34.21 | 33.74 | 34.04 | 1,760,132 | -0.11(-0.32%) |
Nov 20, 2012 | 34.27 | 34.29 | 33.76 | 34.15 | 2,446,650 | -0.45(-1.30%) |
Nov 19, 2012 | 33.65 | 34.61 | 33.48 | 34.60 | 2,086,148 | +1.38(+4.14%) |
Nov 16, 2012 | 32.80 | 33.41 | 32.35 | 33.22 | 2,301,181 | +0.25(+0.75%) |
Nov 15, 2012 | 32.84 | 33.25 | 32.75 | 32.97 | 2,463,545 | +0.14(+0.41%) |
Nov 14, 2012 | 33.35 | 33.55 | 32.75 | 32.84 | 1,415,030 | -0.47(-1.40%) |
Nov 13, 2012 | 33.63 | 33.76 | 33.25 | 33.30 | 1,242,932 | -0.43(-1.28%) |
Nov 12, 2012 | 34.67 | 34.67 | 33.25 | 33.74 | 1,492,447 | -0.72(-2.09%) |
Nov 09, 2012 | 34.26 | 34.69 | 34.16 | 34.45 | 1,038,272 | +0.16(+0.47%) |
Nov 08, 2012 | 34.68 | 34.84 | 34.13 | 34.29 | 959,327 | -0.49(-1.41%) |
Nov 07, 2012 | 34.94 | 35.08 | 34.40 | 34.78 | 1,252,257 | -0.36(-1.04%) |
Nov 06, 2012 | 34.67 | 35.39 | 34.63 | 35.15 | 1,398,840 | +0.65(+1.89%) |
Nov 05, 2012 | 34.11 | 34.58 | 34.06 | 34.50 | 1,017,691 | +0.39(+1.14%) |
Nov 02, 2012 | 34.65 | 34.65 | 34.10 | 34.11 | 1,488,087 | -0.37(-1.08%) |
Nov 01, 2012 | 33.86 | 34.66 | 33.49 | 34.48 | 2,052,544 | +0.69(+2.05%) |
Oct 31, 2012 | 33.72 | 34.24 | 33.24 | 33.79 | 2,019,092 | +0.02(+0.05%) |
Oct 26, 2012 | 34.80 | 33.77 | 33.77 | 33.77 | 5,345,406 | -1.20(-3.43%) |
Oct 25, 2012 | 35.18 | 35.49 | 34.64 | 34.97 | 3,055,474 | -0.47(-1.31%) |
Oct 24, 2012 | 34.57 | 35.78 | 34.51 | 35.44 | 2,617,437 | +1.01(+2.92%) |
Oct 23, 2012 | 34.01 | 34.57 | 33.85 | 34.43 | 1,659,565 | +0.50(+1.47%) |
Oct 19, 2012 | 34.30 | 34.45 | 33.83 | 33.93 | 1,456,691 | -0.46(-1.33%) |
Oct 18, 2012 | 34.73 | 34.77 | 34.20 | 34.39 | 1,185,852 | -0.34(-0.97%) |
Oct 17, 2012 | 34.60 | 34.86 | 34.33 | 34.73 | 752,780 | +0.10(+0.29%) |
Oct 16, 2012 | 34.28 | 34.81 | 34.19 | 34.62 | 767,415 | +0.43(+1.26%) |
Oct 15, 2012 | 34.01 | 34.22 | 33.85 | 34.19 | 634,582 | +0.26(+0.77%) |
Oct 12, 2012 | 33.95 | 34.12 | 33.83 | 33.93 | 578,726 | -0.02(-0.05%) |
Oct 11, 2012 | 34.04 | 34.21 | 33.94 | 33.95 | 806,648 | +0.25(+0.73%) |
Oct 10, 2012 | 33.70 | 33.90 | 33.48 | 33.70 | 1,110,087 | -0.07(-0.20%) |
Oct 09, 2012 | 34.30 | 34.30 | 33.68 | 33.77 | 1,372,844 | -0.69(-2.01%) |
Oct 08, 2012 | 34.67 | 34.75 | 34.35 | 34.46 | 547,785 | -0.16(-0.46%) |
Oct 05, 2012 | 34.77 | 35.13 | 34.53 | 34.62 | 914,768 | +0.01(+0.02%) |
Oct 04, 2012 | 34.61 | 34.87 | 33.96 | 34.62 | 1,894,252 | +0.07(+0.20%) |
Oct 03, 2012 | 34.84 | 34.84 | 34.51 | 34.55 | 1,799,782 | -0.20(-0.58%) |
Oct 02, 2012 | 34.30 | 34.89 | 34.25 | 34.75 | 1,183,999 | +0.59(+1.73%) |