Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.36 | 36.12 | 35.17 | 36.04 | 75,090 | +0.68(+1.92%) |
Dec 28, 2012 | 35.23 | 35.64 | 35.13 | 35.36 | 66,450 | -0.09(-0.25%) |
Dec 27, 2012 | 35.57 | 35.83 | 34.74 | 35.45 | 89,467 | -0.13(-0.37%) |
Dec 26, 2012 | 35.72 | 35.81 | 35.21 | 35.58 | 60,005 | -0.06(-0.17%) |
Dec 24, 2012 | 35.84 | 35.94 | 35.40 | 35.65 | 51,807 | -0.12(-0.34%) |
Dec 21, 2012 | 35.50 | 35.85 | 35.33 | 35.77 | 300,845 | -0.09(-0.25%) |
Dec 20, 2012 | 35.63 | 36.03 | 35.48 | 35.86 | 62,235 | +0.26(+0.72%) |
Dec 19, 2012 | 35.87 | 35.96 | 35.56 | 35.60 | 61,994 | -0.29(-0.81%) |
Dec 18, 2012 | 35.58 | 35.91 | 35.48 | 35.89 | 68,066 | +0.36(+1.02%) |
Dec 17, 2012 | 35.12 | 35.61 | 34.93 | 35.53 | 80,101 | +0.49(+1.41%) |
Dec 14, 2012 | 34.80 | 35.44 | 34.80 | 35.04 | 81,254 | +0.10(+0.28%) |
Dec 13, 2012 | 35.62 | 35.63 | 34.74 | 34.94 | 357,376 | -0.53(-1.49%) |
Dec 12, 2012 | 35.58 | 35.83 | 35.28 | 35.47 | 103,825 | +0.06(+0.17%) |
Dec 11, 2012 | 34.81 | 35.45 | 34.81 | 35.41 | 427,906 | +0.41(+1.16%) |
Dec 10, 2012 | 34.99 | 35.13 | 34.66 | 35.00 | 202,094 | -0.04(-0.10%) |
Dec 07, 2012 | 35.19 | 35.19 | 34.67 | 35.04 | 75,435 | +0.07(+0.20%) |
Dec 06, 2012 | 35.42 | 35.42 | 34.69 | 34.97 | 56,366 | -0.47(-1.32%) |
Dec 05, 2012 | 35.05 | 35.64 | 34.85 | 35.43 | 153,313 | +0.40(+1.13%) |
Dec 04, 2012 | 34.38 | 35.04 | 34.31 | 35.04 | 191,420 | +0.42(+1.22%) |
Nov 30, 2012 | 34.52 | 34.66 | 34.27 | 34.61 | 129,785 | +0.20(+0.59%) |
Nov 29, 2012 | 34.38 | 34.51 | 33.95 | 34.41 | 200,396 | +0.21(+0.62%) |
Nov 28, 2012 | 33.89 | 34.37 | 33.18 | 34.20 | 353,418 | +0.27(+0.81%) |
Nov 27, 2012 | 33.88 | 34.33 | 33.73 | 33.93 | 309,488 | +0.11(+0.31%) |
Nov 26, 2012 | 33.95 | 34.44 | 33.81 | 33.82 | 171,109 | -0.26(-0.75%) |
Nov 23, 2012 | 33.72 | 34.15 | 33.72 | 34.08 | 23,739 | +0.47(+1.39%) |
Nov 21, 2012 | 33.15 | 33.65 | 33.15 | 33.61 | 39,320 | +0.50(+1.52%) |
Nov 20, 2012 | 33.28 | 33.40 | 32.96 | 33.11 | 93,574 | -0.21(-0.63%) |
Nov 19, 2012 | 33.10 | 33.72 | 32.96 | 33.32 | 169,908 | +0.47(+1.42%) |
Nov 16, 2012 | 32.61 | 32.94 | 32.30 | 32.85 | 281,095 | +0.14(+0.43%) |
Nov 15, 2012 | 32.88 | 33.17 | 32.22 | 32.71 | 180,618 | -0.25(-0.75%) |
Nov 14, 2012 | 33.90 | 33.93 | 32.78 | 32.96 | 186,579 | -0.91(-2.68%) |
Nov 13, 2012 | 33.72 | 34.45 | 33.72 | 33.87 | 173,277 | +0.07(+0.21%) |
Nov 12, 2012 | 34.17 | 34.25 | 33.65 | 33.80 | 74,271 | -0.31(-0.90%) |
Nov 09, 2012 | 34.10 | 34.60 | 33.52 | 34.10 | 127,373 | +0.43(+1.28%) |
Nov 08, 2012 | 34.37 | 34.37 | 33.27 | 33.67 | 167,690 | -0.63(-1.82%) |
Nov 07, 2012 | 34.71 | 35.10 | 34.24 | 34.30 | 200,843 | -0.63(-1.79%) |
Nov 06, 2012 | 35.27 | 35.51 | 34.82 | 34.92 | 157,138 | +0.15(+0.43%) |
Nov 05, 2012 | 34.84 | 35.53 | 34.28 | 34.77 | 311,727 | +0.07(+0.20%) |
Nov 02, 2012 | 33.50 | 35.21 | 33.20 | 34.70 | 353,737 | +1.36(+4.07%) |
Nov 01, 2012 | 32.17 | 33.50 | 32.17 | 33.35 | 244,784 | +1.13(+3.50%) |
Oct 31, 2012 | 31.36 | 32.39 | 31.30 | 32.22 | 356,980 | +0.96(+3.07%) |
Oct 26, 2012 | 31.80 | 31.26 | 31.26 | 31.26 | 106,328 | -0.51(-1.61%) |
Oct 25, 2012 | 31.99 | 32.25 | 31.61 | 31.77 | 139,294 | +0.01(+0.03%) |
Oct 24, 2012 | 32.52 | 32.52 | 31.72 | 31.76 | 134,116 | -0.56(-1.72%) |
Oct 23, 2012 | 31.93 | 32.51 | 31.78 | 32.31 | 76,186 | +0.37(+1.16%) |
Oct 19, 2012 | 32.10 | 32.49 | 31.77 | 31.94 | 218,390 | -0.38(-1.17%) |
Oct 18, 2012 | 32.53 | 32.75 | 32.31 | 32.32 | 367,394 | -0.33(-1.00%) |
Oct 17, 2012 | 32.58 | 33.01 | 32.39 | 32.65 | 103,610 | +0.04(+0.11%) |
Oct 16, 2012 | 32.54 | 32.66 | 32.34 | 32.61 | 112,262 | +0.26(+0.79%) |
Oct 15, 2012 | 32.30 | 32.78 | 32.09 | 32.36 | 125,487 | +0.24(+0.74%) |
Oct 12, 2012 | 32.39 | 32.61 | 31.97 | 32.12 | 53,507 | -0.20(-0.63%) |
Oct 11, 2012 | 32.67 | 32.77 | 32.27 | 32.32 | 69,994 | -0.08(-0.24%) |
Oct 10, 2012 | 32.64 | 32.64 | 32.12 | 32.40 | 40,692 | -0.16(-0.49%) |
Oct 09, 2012 | 33.13 | 33.14 | 32.38 | 32.56 | 96,662 | -0.64(-1.94%) |
Oct 08, 2012 | 33.20 | 33.62 | 32.91 | 33.20 | 63,076 | -0.19(-0.55%) |
Oct 05, 2012 | 33.12 | 33.52 | 33.04 | 33.39 | 110,303 | +0.34(+1.04%) |
Oct 04, 2012 | 33.03 | 33.29 | 32.61 | 33.05 | 78,168 | +0.18(+0.54%) |
Oct 03, 2012 | 32.61 | 33.18 | 32.43 | 32.87 | 126,126 | +0.25(+0.76%) |
Oct 02, 2012 | 32.36 | 32.71 | 32.14 | 32.62 | 76,312 | +0.35(+1.09%) |