Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.18 | 34.80 | 34.80 | 34.80 | 1,506,564 | +0.53(+1.54%) |
Dec 28, 2012 | 34.46 | 34.61 | 34.26 | 34.27 | 1,410,499 | -0.42(-1.20%) |
Dec 27, 2012 | 34.73 | 34.80 | 34.32 | 34.69 | 1,798,671 | -0.04(-0.12%) |
Dec 26, 2012 | 34.88 | 34.92 | 34.65 | 34.73 | 1,988,355 | -0.14(-0.40%) |
Dec 24, 2012 | 34.88 | 34.88 | 34.80 | 34.87 | 478,424 | -0.13(-0.38%) |
Dec 21, 2012 | 34.96 | 35.10 | 34.80 | 35.00 | 1,622,672 | -0.28(-0.80%) |
Dec 20, 2012 | 35.15 | 35.31 | 35.05 | 35.28 | 1,440,189 | +0.17(+0.49%) |
Dec 19, 2012 | 35.38 | 35.45 | 35.11 | 35.11 | 1,336,116 | -0.28(-0.79%) |
Dec 18, 2012 | 35.17 | 35.41 | 35.06 | 35.39 | 734,271 | +0.27(+0.76%) |
Dec 17, 2012 | 34.94 | 35.14 | 34.91 | 35.13 | 733,536 | +0.28(+0.80%) |
Dec 14, 2012 | 34.88 | 34.94 | 34.79 | 34.85 | 3,239,698 | -0.08(-0.22%) |
Dec 13, 2012 | 35.11 | 35.15 | 34.86 | 34.92 | 835,568 | -0.18(-0.52%) |
Dec 12, 2012 | 35.22 | 35.35 | 35.07 | 35.11 | 613,276 | +0.03(+0.08%) |
Dec 11, 2012 | 34.99 | 35.24 | 34.99 | 35.08 | 602,247 | +0.16(+0.46%) |
Dec 10, 2012 | 34.86 | 34.97 | 34.85 | 34.92 | 474,857 | +0.03(+0.10%) |
Dec 07, 2012 | 34.79 | 34.88 | 34.67 | 34.88 | 459,433 | +0.18(+0.52%) |
Dec 06, 2012 | 34.67 | 34.74 | 34.61 | 34.70 | 482,035 | +0.05(+0.14%) |
Dec 05, 2012 | 34.50 | 34.79 | 34.37 | 34.65 | 966,135 | +0.17(+0.49%) |
Dec 04, 2012 | 34.53 | 34.65 | 34.44 | 34.49 | 501,966 | -0.22(-0.62%) |
Nov 30, 2012 | 34.69 | 34.77 | 34.58 | 34.70 | 1,465,820 | +0.06(+0.18%) |
Nov 29, 2012 | 34.64 | 34.75 | 34.49 | 34.64 | 437,612 | +0.09(+0.26%) |
Nov 28, 2012 | 34.16 | 34.56 | 33.96 | 34.55 | 582,605 | +0.29(+0.84%) |
Nov 27, 2012 | 34.39 | 34.49 | 34.23 | 34.26 | 755,502 | -0.15(-0.45%) |
Nov 26, 2012 | 34.33 | 34.42 | 34.26 | 34.42 | 536,763 | -0.09(-0.26%) |
Nov 23, 2012 | 34.20 | 34.51 | 34.20 | 34.51 | 253,207 | +0.43(+1.25%) |
Nov 21, 2012 | 34.03 | 34.08 | 33.95 | 34.08 | 476,908 | +0.10(+0.31%) |
Nov 20, 2012 | 33.91 | 34.03 | 33.74 | 33.98 | 823,746 | +0.04(+0.12%) |
Nov 19, 2012 | 33.70 | 33.94 | 33.68 | 33.93 | 588,379 | +0.51(+1.52%) |
Nov 16, 2012 | 33.30 | 33.47 | 33.05 | 33.42 | 696,812 | +0.15(+0.44%) |
Nov 15, 2012 | 33.30 | 33.41 | 33.14 | 33.28 | 1,042,010 | -0.09(-0.27%) |
Nov 14, 2012 | 33.89 | 33.92 | 33.29 | 33.37 | 2,109,442 | -0.46(-1.36%) |
Nov 13, 2012 | 33.74 | 34.13 | 33.73 | 33.83 | 600,673 | -0.10(-0.29%) |
Nov 12, 2012 | 34.02 | 34.07 | 33.89 | 33.93 | 480,231 | -0.06(-0.16%) |
Nov 09, 2012 | 33.85 | 34.23 | 33.73 | 33.98 | 723,033 | -0.01(-0.04%) |
Nov 08, 2012 | 34.30 | 34.47 | 34.00 | 34.00 | 747,987 | -0.34(-1.00%) |
Nov 07, 2012 | 34.77 | 34.82 | 34.14 | 34.34 | 1,268,025 | -0.73(-2.09%) |
Nov 06, 2012 | 34.89 | 35.21 | 34.88 | 35.07 | 1,117,185 | +0.28(+0.80%) |
Nov 05, 2012 | 34.67 | 34.84 | 34.59 | 34.79 | 606,221 | -0.01(-0.02%) |
Nov 02, 2012 | 35.23 | 35.29 | 34.75 | 34.80 | 1,012,522 | -0.30(-0.85%) |
Nov 01, 2012 | 34.90 | 35.16 | 34.89 | 35.10 | 562,833 | +0.28(+0.80%) |
Oct 31, 2012 | 34.99 | 35.02 | 34.66 | 34.82 | 742,315 | +0.03(+0.10%) |
Oct 26, 2012 | 34.79 | 34.79 | 34.79 | 34.79 | 453,279 | -0.03(-0.08%) |
Oct 25, 2012 | 34.91 | 34.99 | 34.63 | 34.81 | 493,590 | +0.14(+0.40%) |
Oct 24, 2012 | 34.80 | 34.86 | 34.61 | 34.67 | 667,936 | -0.06(-0.18%) |
Oct 23, 2012 | 34.86 | 34.92 | 34.57 | 34.74 | 924,451 | -0.53(-1.50%) |
Oct 19, 2012 | 35.73 | 35.82 | 35.19 | 35.27 | 547,408 | -0.54(-1.52%) |
Oct 18, 2012 | 35.71 | 35.87 | 35.69 | 35.81 | 962,189 | +0.02(+0.06%) |
Oct 17, 2012 | 35.64 | 35.80 | 35.59 | 35.79 | 947,194 | +0.22(+0.63%) |
Oct 16, 2012 | 35.48 | 35.59 | 35.44 | 35.57 | 556,692 | +0.27(+0.75%) |
Oct 15, 2012 | 35.03 | 35.32 | 35.00 | 35.30 | 866,088 | +0.29(+0.82%) |
Oct 12, 2012 | 35.17 | 35.25 | 34.95 | 35.02 | 409,364 | -0.12(-0.34%) |
Oct 11, 2012 | 35.37 | 35.37 | 35.13 | 35.13 | 597,625 | +0.02(+0.06%) |
Oct 10, 2012 | 35.38 | 35.40 | 35.09 | 35.11 | 973,022 | -0.30(-0.85%) |
Oct 09, 2012 | 35.66 | 35.71 | 35.39 | 35.41 | 642,179 | -0.30(-0.84%) |
Oct 08, 2012 | 35.66 | 35.73 | 35.59 | 35.71 | 478,857 | -0.06(-0.16%) |
Oct 05, 2012 | 35.85 | 35.92 | 35.66 | 35.77 | 700,342 | +0.10(+0.27%) |
Oct 04, 2012 | 35.55 | 35.70 | 35.52 | 35.67 | 490,440 | +0.27(+0.77%) |
Oct 03, 2012 | 35.38 | 35.51 | 35.24 | 35.40 | 443,381 | +0.09(+0.26%) |
Oct 02, 2012 | 35.41 | 35.45 | 35.17 | 35.31 | 614,358 | +0.04(+0.12%) |