Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 36.57 | 37.61 | 36.41 | 37.54 | 2,183,630 | +0.85(+2.32%) |
Dec 28, 2012 | 37.01 | 37.04 | 36.60 | 36.69 | 1,704,625 | -0.60(-1.61%) |
Dec 27, 2012 | 37.46 | 37.60 | 37.03 | 37.29 | 2,018,765 | -0.17(-0.45%) |
Dec 26, 2012 | 37.47 | 37.99 | 37.06 | 37.46 | 2,586,350 | -0.04(-0.11%) |
Dec 24, 2012 | 37.41 | 37.56 | 37.00 | 37.50 | 1,763,931 | -0.29(-0.77%) |
Dec 21, 2012 | 37.60 | 37.88 | 37.19 | 37.79 | 3,112,017 | -0.18(-0.47%) |
Dec 20, 2012 | 36.78 | 38.24 | 36.55 | 37.97 | 7,088,636 | +3.13(+8.98%) |
Dec 19, 2012 | 35.16 | 35.34 | 34.76 | 34.84 | 3,180,218 | -0.28(-0.80%) |
Dec 18, 2012 | 34.97 | 35.49 | 34.81 | 35.12 | 2,917,420 | +0.30(+0.86%) |
Dec 17, 2012 | 35.10 | 35.10 | 34.21 | 34.82 | 2,397,240 | -0.25(-0.71%) |
Dec 14, 2012 | 34.95 | 35.28 | 34.88 | 35.07 | 1,677,558 | -0.08(-0.23%) |
Dec 13, 2012 | 35.25 | 35.48 | 34.98 | 35.15 | 1,507,622 | -0.11(-0.31%) |
Dec 12, 2012 | 35.82 | 35.97 | 35.01 | 35.26 | 2,355,513 | -0.31(-0.87%) |
Dec 11, 2012 | 36.41 | 36.48 | 35.37 | 35.57 | 2,485,672 | -0.67(-1.85%) |
Dec 10, 2012 | 36.16 | 36.51 | 36.00 | 36.24 | 1,452,590 | +0.00(+0.00%) |
Dec 07, 2012 | 36.17 | 36.49 | 35.64 | 36.24 | 1,914,274 | +0.34(+0.95%) |
Dec 06, 2012 | 35.39 | 36.05 | 35.32 | 35.90 | 985,885 | +0.51(+1.44%) |
Dec 05, 2012 | 35.86 | 35.96 | 34.58 | 35.39 | 2,000,673 | -0.50(-1.39%) |
Dec 04, 2012 | 35.87 | 36.20 | 35.62 | 35.89 | 1,359,475 | -0.37(-1.02%) |
Nov 30, 2012 | 36.43 | 36.55 | 35.94 | 36.26 | 3,141,227 | +0.02(+0.06%) |
Nov 29, 2012 | 36.33 | 36.39 | 35.89 | 36.24 | 1,949,469 | +0.36(+1.00%) |
Nov 28, 2012 | 35.10 | 35.90 | 34.84 | 35.88 | 1,566,930 | +0.61(+1.73%) |
Nov 27, 2012 | 34.75 | 35.73 | 34.62 | 35.27 | 1,515,503 | +0.40(+1.15%) |
Nov 26, 2012 | 34.99 | 35.25 | 34.66 | 34.87 | 1,184,825 | -0.27(-0.77%) |
Nov 23, 2012 | 34.74 | 35.20 | 34.63 | 35.14 | 552,312 | +0.52(+1.50%) |
Nov 21, 2012 | 34.22 | 34.71 | 33.94 | 34.62 | 922,297 | +0.37(+1.08%) |
Nov 20, 2012 | 34.16 | 34.44 | 33.74 | 34.25 | 1,087,875 | +0.03(+0.09%) |
Nov 19, 2012 | 33.85 | 34.30 | 33.61 | 34.22 | 1,776,219 | +0.91(+2.73%) |
Nov 16, 2012 | 33.40 | 33.74 | 33.10 | 33.31 | 2,062,724 | -0.04(-0.12%) |
Nov 15, 2012 | 33.13 | 33.50 | 32.79 | 33.35 | 1,575,336 | +0.31(+0.94%) |
Nov 14, 2012 | 33.88 | 34.17 | 32.96 | 33.04 | 1,644,852 | -0.65(-1.93%) |
Nov 13, 2012 | 33.76 | 34.25 | 33.69 | 33.69 | 1,676,969 | -0.19(-0.56%) |
Nov 12, 2012 | 34.11 | 34.61 | 33.79 | 33.88 | 1,728,955 | -0.16(-0.47%) |
Nov 09, 2012 | 33.71 | 34.50 | 33.62 | 34.04 | 1,740,547 | +0.16(+0.47%) |
Nov 08, 2012 | 34.10 | 34.55 | 33.78 | 33.88 | 2,230,164 | -0.22(-0.65%) |
Nov 07, 2012 | 34.27 | 34.92 | 34.05 | 34.10 | 1,714,315 | -0.63(-1.81%) |
Nov 06, 2012 | 35.39 | 36.15 | 34.63 | 34.73 | 3,288,812 | +0.20(+0.58%) |
Nov 05, 2012 | 34.69 | 34.91 | 34.35 | 34.53 | 1,478,574 | -0.15(-0.43%) |
Nov 02, 2012 | 35.50 | 36.00 | 34.54 | 34.68 | 2,538,995 | -0.28(-0.80%) |
Nov 01, 2012 | 33.81 | 35.12 | 33.72 | 34.96 | 2,615,302 | +1.21(+3.59%) |
Oct 31, 2012 | 33.57 | 34.00 | 33.30 | 33.75 | 1,492,436 | +0.18(+0.54%) |
Oct 26, 2012 | 33.07 | 33.57 | 33.57 | 33.57 | 3,170,000 | +0.79(+2.41%) |
Oct 25, 2012 | 33.00 | 33.09 | 32.35 | 32.78 | 1,584,848 | +0.11(+0.34%) |
Oct 24, 2012 | 33.17 | 33.28 | 32.56 | 32.67 | 1,610,559 | -0.39(-1.18%) |
Oct 23, 2012 | 32.86 | 33.28 | 32.67 | 33.06 | 2,558,343 | -0.24(-0.72%) |
Oct 19, 2012 | 33.56 | 33.98 | 33.27 | 33.30 | 3,685,132 | -0.09(-0.27%) |
Oct 18, 2012 | 33.55 | 33.70 | 33.21 | 33.39 | 1,356,395 | -0.16(-0.48%) |
Oct 17, 2012 | 33.13 | 33.66 | 32.97 | 33.55 | 2,685,921 | +0.34(+1.02%) |
Oct 16, 2012 | 33.00 | 33.29 | 32.68 | 33.21 | 2,955,201 | +0.22(+0.67%) |
Oct 15, 2012 | 32.65 | 33.00 | 32.14 | 32.99 | 2,906,317 | +0.44(+1.35%) |
Oct 12, 2012 | 31.44 | 32.78 | 31.36 | 32.55 | 3,728,734 | +1.30(+4.16%) |
Oct 11, 2012 | 31.58 | 31.87 | 31.19 | 31.25 | 1,525,922 | -0.09(-0.29%) |
Oct 10, 2012 | 31.05 | 31.68 | 31.00 | 31.34 | 2,408,800 | -0.28(-0.89%) |
Oct 09, 2012 | 31.79 | 32.21 | 31.53 | 31.62 | 3,372,504 | -0.24(-0.75%) |
Oct 08, 2012 | 30.05 | 33.00 | 29.80 | 31.86 | 10,037,637 | +2.67(+9.15%) |
Oct 05, 2012 | 29.06 | 29.69 | 29.05 | 29.19 | 1,837,391 | +0.34(+1.18%) |
Oct 04, 2012 | 28.51 | 29.03 | 28.39 | 28.85 | 1,848,292 | +0.53(+1.87%) |
Oct 03, 2012 | 28.71 | 28.82 | 28.29 | 28.32 | 1,334,761 | -0.36(-1.26%) |
Oct 02, 2012 | 28.47 | 28.92 | 28.33 | 28.68 | 2,285,500 | +0.26(+0.91%) |