Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.78 | 34.98 | 34.63 | 34.89 | 5,395 | +0.27(+0.77%) |
Dec 28, 2012 | 34.46 | 34.76 | 34.46 | 34.63 | 10,463 | +0.07(+0.22%) |
Dec 27, 2012 | 34.80 | 34.80 | 34.48 | 34.55 | 59,783 | +0.05(+0.15%) |
Dec 26, 2012 | 34.62 | 34.64 | 34.42 | 34.50 | 25,714 | -0.23(-0.67%) |
Dec 24, 2012 | 34.84 | 34.98 | 34.62 | 34.74 | 14,070 | -0.78(-2.20%) |
Dec 21, 2012 | 35.17 | 35.52 | 35.12 | 35.52 | 12,223 | -0.01(-0.02%) |
Dec 20, 2012 | 35.63 | 35.65 | 35.39 | 35.53 | 5,837 | -0.04(-0.12%) |
Dec 19, 2012 | 35.77 | 35.77 | 35.54 | 35.57 | 19,213 | +0.32(+0.90%) |
Dec 18, 2012 | 35.33 | 35.40 | 35.24 | 35.25 | 6,516 | +0.44(+1.27%) |
Dec 17, 2012 | 34.87 | 34.96 | 34.77 | 34.81 | 96,504 | -0.15(-0.44%) |
Dec 14, 2012 | 35.25 | 35.25 | 34.92 | 34.96 | 11,698 | -0.28(-0.79%) |
Dec 13, 2012 | 35.48 | 35.57 | 35.19 | 35.24 | 14,936 | -0.62(-1.74%) |
Dec 12, 2012 | 36.11 | 36.11 | 35.80 | 35.87 | 21,694 | -0.23(-0.63%) |
Dec 11, 2012 | 36.17 | 36.26 | 35.97 | 36.09 | 35,601 | +0.19(+0.54%) |
Dec 10, 2012 | 35.69 | 35.97 | 35.69 | 35.90 | 14,270 | +0.14(+0.38%) |
Dec 07, 2012 | 35.68 | 35.82 | 35.51 | 35.76 | 34,961 | +0.05(+0.15%) |
Dec 06, 2012 | 35.41 | 35.71 | 35.37 | 35.71 | 46,787 | +0.18(+0.51%) |
Dec 05, 2012 | 35.77 | 35.77 | 35.53 | 35.53 | 11,074 | -0.07(-0.18%) |
Dec 04, 2012 | 35.30 | 35.60 | 35.30 | 35.60 | 16,668 | +0.23(+0.65%) |
Nov 30, 2012 | 35.16 | 35.58 | 35.05 | 35.37 | 34,809 | -0.02(-0.05%) |
Nov 29, 2012 | 35.37 | 35.51 | 35.27 | 35.38 | 13,354 | +0.27(+0.76%) |
Nov 28, 2012 | 35.21 | 35.21 | 34.94 | 35.12 | 16,224 | -0.08(-0.23%) |
Nov 27, 2012 | 35.24 | 35.31 | 35.18 | 35.20 | 6,259 | +0.14(+0.40%) |
Nov 26, 2012 | 34.89 | 35.07 | 34.84 | 35.06 | 17,361 | +0.62(+1.79%) |
Nov 23, 2012 | 34.08 | 34.54 | 34.08 | 34.45 | 2,133 | +0.62(+1.85%) |
Nov 21, 2012 | 33.75 | 33.99 | 33.74 | 33.82 | 3,214 | +0.10(+0.30%) |
Nov 20, 2012 | 33.59 | 33.92 | 33.59 | 33.72 | 37,145 | -0.03(-0.08%) |
Nov 19, 2012 | 33.54 | 33.89 | 33.49 | 33.75 | 23,462 | +1.16(+3.56%) |
Nov 16, 2012 | 32.80 | 32.80 | 32.44 | 32.59 | 60,661 | -0.06(-0.18%) |
Nov 15, 2012 | 33.04 | 33.07 | 32.61 | 32.64 | 48,542 | -0.13(-0.40%) |
Nov 14, 2012 | 33.45 | 33.52 | 32.74 | 32.78 | 59,482 | -0.85(-2.52%) |
Nov 13, 2012 | 33.58 | 33.78 | 33.49 | 33.62 | 13,983 | +0.11(+0.32%) |
Nov 12, 2012 | 33.79 | 33.79 | 33.39 | 33.52 | 27,800 | -0.49(-1.43%) |
Nov 09, 2012 | 33.90 | 34.15 | 33.90 | 34.00 | 11,811 | -0.05(-0.15%) |
Nov 08, 2012 | 34.24 | 34.24 | 34.05 | 34.05 | 15,761 | -0.14(-0.41%) |
Nov 07, 2012 | 34.36 | 34.42 | 34.03 | 34.19 | 20,083 | -0.66(-1.88%) |
Nov 06, 2012 | 34.64 | 34.92 | 34.64 | 34.85 | 8,548 | +0.34(+0.99%) |
Nov 05, 2012 | 34.60 | 34.68 | 34.34 | 34.50 | 54,697 | -0.24(-0.68%) |
Nov 02, 2012 | 34.92 | 34.92 | 34.62 | 34.74 | 3,236 | -0.00(-0.01%) |
Nov 01, 2012 | 34.66 | 34.77 | 34.52 | 34.74 | 15,247 | +0.54(+1.59%) |
Oct 31, 2012 | 34.44 | 34.44 | 34.08 | 34.20 | 53,080 | +0.14(+0.41%) |
Oct 26, 2012 | 34.09 | 34.06 | 34.06 | 34.06 | 3,405 | -0.01(-0.02%) |
Oct 25, 2012 | 34.54 | 34.54 | 34.05 | 34.07 | 12,622 | +0.18(+0.53%) |
Oct 24, 2012 | 34.01 | 34.06 | 33.84 | 33.89 | 9,867 | +0.14(+0.43%) |
Oct 23, 2012 | 34.02 | 34.02 | 33.64 | 33.74 | 8,764 | -0.58(-1.69%) |
Oct 19, 2012 | 34.91 | 34.91 | 34.17 | 34.32 | 30,497 | -0.63(-1.81%) |
Oct 18, 2012 | 35.05 | 35.05 | 34.86 | 34.95 | 16,076 | -0.51(-1.44%) |
Oct 17, 2012 | 35.72 | 35.76 | 35.36 | 35.46 | 17,505 | -0.12(-0.35%) |
Oct 16, 2012 | 35.57 | 35.59 | 35.32 | 35.59 | 12,177 | +0.41(+1.17%) |
Oct 15, 2012 | 35.07 | 35.22 | 34.92 | 35.18 | 39,160 | +1.10(+3.23%) |
Oct 12, 2012 | 34.30 | 34.31 | 33.93 | 34.08 | 31,035 | +0.00(+0.00%) |
Oct 11, 2012 | 34.35 | 34.39 | 34.07 | 34.08 | 6,907 | +0.34(+1.00%) |
Oct 10, 2012 | 33.91 | 33.99 | 33.70 | 33.74 | 3,824 | +0.06(+0.17%) |
Oct 09, 2012 | 33.98 | 34.06 | 33.48 | 33.68 | 126,211 | -0.49(-1.42%) |
Oct 08, 2012 | 33.94 | 34.20 | 33.77 | 34.17 | 7,582 | +0.05(+0.14%) |
Oct 05, 2012 | 34.60 | 34.60 | 34.09 | 34.12 | 49,178 | -0.39(-1.12%) |
Oct 04, 2012 | 34.57 | 34.63 | 34.38 | 34.50 | 30,285 | -0.04(-0.11%) |
Oct 03, 2012 | 34.58 | 34.70 | 34.49 | 34.54 | 38,439 | +0.39(+1.14%) |
Oct 02, 2012 | 34.34 | 34.39 | 34.03 | 34.15 | 8,319 | +0.88(+2.64%) |