Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.76 | 36.11 | 35.42 | 36.08 | 151,932 | +0.39(+1.11%) |
Dec 28, 2012 | 35.62 | 36.07 | 35.52 | 35.69 | 91,724 | -0.02(-0.05%) |
Dec 27, 2012 | 35.60 | 35.72 | 35.20 | 35.71 | 142,654 | +0.02(+0.07%) |
Dec 26, 2012 | 36.10 | 36.10 | 35.58 | 35.68 | 80,802 | -0.28(-0.78%) |
Dec 24, 2012 | 36.08 | 36.41 | 35.75 | 35.96 | 25,510 | -0.18(-0.50%) |
Dec 21, 2012 | 36.29 | 36.55 | 35.83 | 36.14 | 618,127 | -0.53(-1.44%) |
Dec 20, 2012 | 36.37 | 36.77 | 36.28 | 36.67 | 213,846 | +0.34(+0.93%) |
Dec 19, 2012 | 35.95 | 36.41 | 35.75 | 36.33 | 117,279 | +0.39(+1.10%) |
Dec 18, 2012 | 36.08 | 36.33 | 35.90 | 35.94 | 245,269 | -0.03(-0.09%) |
Dec 17, 2012 | 35.16 | 36.02 | 35.12 | 35.97 | 190,421 | +0.91(+2.60%) |
Dec 14, 2012 | 35.42 | 35.57 | 35.05 | 35.06 | 126,088 | -0.54(-1.52%) |
Dec 13, 2012 | 35.79 | 35.93 | 35.54 | 35.60 | 132,594 | -0.09(-0.25%) |
Dec 12, 2012 | 36.04 | 36.21 | 35.64 | 35.69 | 151,933 | -0.19(-0.53%) |
Dec 11, 2012 | 35.79 | 35.89 | 35.40 | 35.88 | 280,166 | +0.24(+0.67%) |
Dec 10, 2012 | 35.21 | 35.78 | 35.06 | 35.64 | 267,038 | +0.53(+1.51%) |
Dec 04, 2012 | 35.13 | 35.20 | 34.66 | 35.11 | 113,747 | +0.42(+1.20%) |
Nov 30, 2012 | 34.97 | 34.97 | 34.51 | 34.69 | 235,942 | -0.23(-0.66%) |
Nov 29, 2012 | 34.68 | 34.99 | 34.36 | 34.92 | 159,244 | +0.47(+1.38%) |
Nov 28, 2012 | 34.76 | 34.86 | 34.30 | 34.45 | 175,208 | -0.39(-1.13%) |
Nov 27, 2012 | 34.90 | 35.02 | 34.59 | 34.84 | 197,701 | -0.09(-0.26%) |
Nov 26, 2012 | 34.91 | 35.06 | 34.84 | 34.93 | 178,319 | -0.12(-0.35%) |
Nov 23, 2012 | 33.95 | 35.05 | 33.80 | 35.05 | 54,953 | +1.20(+3.55%) |
Nov 21, 2012 | 34.38 | 34.38 | 33.68 | 33.85 | 85,769 | -0.50(-1.45%) |
Nov 20, 2012 | 34.00 | 34.45 | 33.59 | 34.35 | 217,688 | +0.29(+0.84%) |
Nov 19, 2012 | 33.60 | 34.09 | 33.60 | 34.06 | 146,011 | +0.70(+2.09%) |
Nov 16, 2012 | 33.12 | 33.67 | 32.97 | 33.37 | 236,129 | +0.17(+0.52%) |
Nov 15, 2012 | 33.73 | 34.05 | 33.09 | 33.19 | 371,953 | -0.63(-1.86%) |
Nov 14, 2012 | 34.45 | 34.61 | 33.77 | 33.82 | 244,336 | -0.88(-2.55%) |
Nov 13, 2012 | 35.07 | 35.07 | 34.64 | 34.71 | 132,838 | -0.47(-1.35%) |
Nov 12, 2012 | 35.26 | 35.81 | 34.91 | 35.18 | 80,964 | -0.04(-0.12%) |
Nov 09, 2012 | 34.78 | 35.40 | 34.78 | 35.22 | 123,947 | +0.43(+1.22%) |
Nov 08, 2012 | 35.05 | 35.55 | 34.57 | 34.80 | 191,399 | -0.31(-0.89%) |
Nov 07, 2012 | 36.58 | 36.91 | 35.10 | 35.11 | 244,466 | -1.06(-2.92%) |
Nov 06, 2012 | 36.30 | 36.30 | 35.85 | 36.17 | 275,382 | +0.43(+1.21%) |
Nov 05, 2012 | 35.87 | 36.10 | 35.66 | 35.73 | 175,185 | -0.23(-0.64%) |
Nov 02, 2012 | 36.65 | 36.78 | 35.90 | 35.96 | 116,251 | -0.56(-1.52%) |
Nov 01, 2012 | 36.57 | 36.98 | 36.25 | 36.52 | 123,743 | +0.06(+0.18%) |
Oct 31, 2012 | 36.06 | 36.48 | 35.73 | 36.45 | 113,389 | +0.36(+1.00%) |
Oct 26, 2012 | 36.40 | 36.09 | 36.09 | 36.09 | 102,613 | -0.25(-0.68%) |
Oct 25, 2012 | 36.55 | 36.60 | 35.74 | 36.34 | 170,622 | +0.10(+0.27%) |
Oct 24, 2012 | 37.84 | 37.84 | 35.92 | 36.24 | 602,797 | -1.59(-4.20%) |
Oct 23, 2012 | 37.31 | 37.98 | 37.01 | 37.83 | 189,151 | +0.35(+0.94%) |
Oct 19, 2012 | 37.45 | 37.77 | 37.08 | 37.48 | 147,308 | -0.13(-0.35%) |
Oct 18, 2012 | 37.77 | 37.96 | 37.54 | 37.61 | 117,577 | -0.17(-0.46%) |
Oct 17, 2012 | 37.20 | 37.80 | 37.20 | 37.78 | 124,890 | +0.64(+1.72%) |
Oct 16, 2012 | 37.74 | 38.22 | 36.96 | 37.14 | 195,993 | -0.65(-1.71%) |
Oct 15, 2012 | 37.98 | 38.15 | 37.65 | 37.79 | 230,447 | -0.07(-0.19%) |
Oct 12, 2012 | 39.22 | 39.22 | 37.79 | 37.86 | 174,113 | -1.46(-3.71%) |
Oct 11, 2012 | 39.77 | 39.77 | 39.19 | 39.32 | 69,134 | -0.16(-0.39%) |
Oct 10, 2012 | 39.43 | 39.79 | 39.28 | 39.47 | 103,189 | +0.14(+0.35%) |
Oct 09, 2012 | 39.87 | 39.92 | 39.20 | 39.33 | 117,518 | -0.56(-1.42%) |
Oct 08, 2012 | 40.11 | 40.24 | 39.82 | 39.90 | 81,894 | -0.28(-0.69%) |
Oct 05, 2012 | 41.03 | 41.03 | 40.05 | 40.18 | 184,025 | -0.07(-0.18%) |
Oct 04, 2012 | 40.31 | 40.53 | 40.02 | 40.25 | 168,294 | +0.14(+0.35%) |
Oct 03, 2012 | 40.04 | 40.50 | 39.96 | 40.11 | 83,335 | +0.20(+0.49%) |
Oct 02, 2012 | 39.95 | 39.95 | 39.61 | 39.91 | 206,751 | +0.03(+0.08%) |