Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 36.24 | 37.00 | 36.07 | 37.00 | 222,963 | +0.69(+1.90%) |
Dec 28, 2012 | 36.29 | 36.60 | 36.19 | 36.31 | 162,293 | -0.24(-0.65%) |
Dec 27, 2012 | 36.39 | 36.71 | 35.97 | 36.54 | 208,491 | +0.07(+0.19%) |
Dec 26, 2012 | 36.58 | 36.72 | 36.27 | 36.47 | 323,438 | -0.10(-0.29%) |
Dec 24, 2012 | 36.55 | 36.87 | 36.47 | 36.58 | 93,433 | +0.03(+0.07%) |
Dec 21, 2012 | 35.96 | 36.95 | 35.75 | 36.55 | 1,143,788 | +0.35(+0.97%) |
Dec 20, 2012 | 35.88 | 36.28 | 35.87 | 36.20 | 302,262 | +0.20(+0.56%) |
Dec 19, 2012 | 36.05 | 36.36 | 35.89 | 36.00 | 416,183 | -0.03(-0.10%) |
Dec 18, 2012 | 35.96 | 36.35 | 35.58 | 36.03 | 330,221 | +0.21(+0.59%) |
Dec 17, 2012 | 35.30 | 36.04 | 35.05 | 35.82 | 681,627 | +0.78(+2.22%) |
Dec 14, 2012 | 35.30 | 35.44 | 34.85 | 35.05 | 245,808 | -0.44(-1.23%) |
Dec 13, 2012 | 35.94 | 36.05 | 35.37 | 35.48 | 189,182 | -0.52(-1.46%) |
Dec 12, 2012 | 36.38 | 36.39 | 35.94 | 36.01 | 218,366 | -0.19(-0.53%) |
Dec 11, 2012 | 36.31 | 36.47 | 36.07 | 36.20 | 290,273 | -0.03(-0.10%) |
Dec 10, 2012 | 36.26 | 36.39 | 35.98 | 36.24 | 222,381 | -0.07(-0.19%) |
Dec 07, 2012 | 36.38 | 36.42 | 36.07 | 36.31 | 171,557 | +0.17(+0.46%) |
Dec 06, 2012 | 36.05 | 36.21 | 35.97 | 36.14 | 129,842 | +0.04(+0.12%) |
Dec 05, 2012 | 36.06 | 36.24 | 35.95 | 36.10 | 217,356 | +0.03(+0.07%) |
Dec 04, 2012 | 36.50 | 36.79 | 35.89 | 36.07 | 411,808 | -0.54(-1.48%) |
Nov 30, 2012 | 37.03 | 37.03 | 36.45 | 36.61 | 333,347 | -0.27(-0.73%) |
Nov 29, 2012 | 37.14 | 37.14 | 35.31 | 36.88 | 193,585 | +0.04(+0.12%) |
Nov 28, 2012 | 36.32 | 36.91 | 36.18 | 36.84 | 226,105 | +0.31(+0.86%) |
Nov 27, 2012 | 36.68 | 37.25 | 36.51 | 36.52 | 188,611 | -0.20(-0.55%) |
Nov 26, 2012 | 36.66 | 36.76 | 36.25 | 36.73 | 174,469 | +0.01(+0.02%) |
Nov 23, 2012 | 36.29 | 36.72 | 36.25 | 36.72 | 89,831 | +0.59(+1.65%) |
Nov 21, 2012 | 35.96 | 36.22 | 35.74 | 36.12 | 179,941 | +0.14(+0.39%) |
Nov 20, 2012 | 35.39 | 35.99 | 35.36 | 35.98 | 234,658 | +0.59(+1.65%) |
Nov 19, 2012 | 34.96 | 35.41 | 34.71 | 35.40 | 265,161 | +0.61(+1.76%) |
Nov 16, 2012 | 34.70 | 34.95 | 34.29 | 34.78 | 353,662 | -0.07(-0.20%) |
Nov 15, 2012 | 35.28 | 35.49 | 34.58 | 34.85 | 236,237 | -0.45(-1.29%) |
Nov 14, 2012 | 35.41 | 35.67 | 35.16 | 35.31 | 294,093 | +0.05(+0.15%) |
Nov 13, 2012 | 35.29 | 35.86 | 35.24 | 35.26 | 163,331 | -0.10(-0.30%) |
Nov 12, 2012 | 35.97 | 36.06 | 35.34 | 35.36 | 226,920 | -0.45(-1.27%) |
Nov 09, 2012 | 35.72 | 36.18 | 35.69 | 35.82 | 231,690 | -0.11(-0.32%) |
Nov 08, 2012 | 36.14 | 36.23 | 35.82 | 35.93 | 166,379 | -0.15(-0.41%) |
Nov 07, 2012 | 36.85 | 37.02 | 35.96 | 36.08 | 163,492 | -1.10(-2.95%) |
Nov 06, 2012 | 36.56 | 37.17 | 36.50 | 37.17 | 180,319 | +0.68(+1.86%) |
Nov 05, 2012 | 36.17 | 36.66 | 35.78 | 36.50 | 139,465 | +0.27(+0.75%) |
Nov 02, 2012 | 37.35 | 37.73 | 36.18 | 36.23 | 145,887 | -0.97(-2.60%) |
Nov 01, 2012 | 36.61 | 37.31 | 36.57 | 37.19 | 225,885 | +0.57(+1.57%) |
Oct 31, 2012 | 36.18 | 36.67 | 36.09 | 36.62 | 186,746 | +0.35(+0.96%) |
Oct 26, 2012 | 36.43 | 36.27 | 36.27 | 36.27 | 96,025 | -0.15(-0.41%) |
Oct 25, 2012 | 36.49 | 36.68 | 36.03 | 36.42 | 104,294 | +0.25(+0.70%) |
Oct 24, 2012 | 36.54 | 36.55 | 36.08 | 36.16 | 200,135 | -0.18(-0.50%) |
Oct 23, 2012 | 36.46 | 36.64 | 36.17 | 36.35 | 284,945 | -1.04(-2.77%) |
Oct 19, 2012 | 36.57 | 37.50 | 36.33 | 37.38 | 490,123 | +0.67(+1.83%) |
Oct 18, 2012 | 36.47 | 37.34 | 36.40 | 36.71 | 785,119 | +0.34(+0.93%) |
Oct 17, 2012 | 36.40 | 36.50 | 36.16 | 36.37 | 311,414 | +0.15(+0.41%) |
Oct 16, 2012 | 35.86 | 36.50 | 35.86 | 36.23 | 237,308 | +0.45(+1.27%) |
Oct 15, 2012 | 36.04 | 36.44 | 35.34 | 35.77 | 623,044 | -0.19(-0.53%) |
Oct 12, 2012 | 36.32 | 36.56 | 35.89 | 35.96 | 325,605 | -0.44(-1.22%) |
Oct 11, 2012 | 36.85 | 37.10 | 36.27 | 36.41 | 234,797 | -0.11(-0.31%) |
Oct 10, 2012 | 36.90 | 36.90 | 36.47 | 36.52 | 121,139 | -0.36(-0.97%) |
Oct 09, 2012 | 37.25 | 37.33 | 36.72 | 36.88 | 201,072 | -0.44(-1.19%) |
Oct 08, 2012 | 37.26 | 37.65 | 37.04 | 37.32 | 142,602 | -0.11(-0.30%) |
Oct 05, 2012 | 37.31 | 37.87 | 37.25 | 37.44 | 193,350 | +0.15(+0.40%) |
Oct 04, 2012 | 36.92 | 37.37 | 36.48 | 37.29 | 157,240 | +0.60(+1.64%) |
Oct 03, 2012 | 36.10 | 36.95 | 36.10 | 36.69 | 370,527 | +0.58(+1.62%) |
Oct 02, 2012 | 36.45 | 36.46 | 35.84 | 36.10 | 205,896 | -0.06(-0.17%) |