Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.04 | 35.85 | 35.01 | 35.78 | 5,759,818 | +0.59(+1.68%) |
Dec 28, 2012 | 35.68 | 35.72 | 35.15 | 35.19 | 4,629,031 | -0.76(-2.12%) |
Dec 27, 2012 | 35.99 | 36.05 | 35.46 | 35.95 | 3,698,911 | -0.07(-0.19%) |
Dec 26, 2012 | 36.56 | 36.70 | 35.97 | 36.02 | 2,765,442 | -0.35(-0.96%) |
Dec 24, 2012 | 36.67 | 36.76 | 36.19 | 36.37 | 1,403,758 | -0.41(-1.10%) |
Dec 21, 2012 | 36.60 | 36.97 | 36.46 | 36.78 | 6,574,088 | -0.50(-1.35%) |
Dec 20, 2012 | 37.09 | 37.30 | 36.74 | 37.28 | 5,188,486 | +0.29(+0.78%) |
Dec 19, 2012 | 37.13 | 37.24 | 36.54 | 36.99 | 5,079,230 | -0.25(-0.68%) |
Dec 18, 2012 | 35.87 | 37.41 | 35.83 | 37.24 | 7,502,494 | +1.38(+3.86%) |
Dec 17, 2012 | 35.77 | 36.13 | 35.64 | 35.86 | 4,746,817 | +0.14(+0.40%) |
Dec 14, 2012 | 35.83 | 35.91 | 35.63 | 35.72 | 9,014,559 | -0.28(-0.78%) |
Dec 13, 2012 | 36.38 | 36.38 | 35.92 | 36.00 | 6,390,419 | -0.40(-1.10%) |
Dec 12, 2012 | 36.18 | 36.72 | 36.09 | 36.40 | 6,143,633 | +0.45(+1.24%) |
Dec 11, 2012 | 35.94 | 36.14 | 35.70 | 35.95 | 4,495,852 | +0.10(+0.27%) |
Dec 10, 2012 | 36.22 | 36.23 | 35.68 | 35.86 | 3,759,123 | -0.41(-1.13%) |
Dec 07, 2012 | 36.43 | 36.49 | 35.92 | 36.27 | 4,259,140 | -0.12(-0.32%) |
Dec 06, 2012 | 35.99 | 36.55 | 35.88 | 36.38 | 4,189,213 | +0.32(+0.89%) |
Dec 05, 2012 | 35.65 | 36.49 | 35.59 | 36.06 | 4,858,888 | +0.51(+1.43%) |
Dec 04, 2012 | 35.57 | 35.70 | 35.38 | 35.55 | 5,853,151 | +0.14(+0.41%) |
Nov 30, 2012 | 36.03 | 36.12 | 35.29 | 35.41 | 8,410,656 | -0.64(-1.77%) |
Nov 29, 2012 | 36.39 | 36.68 | 35.99 | 36.05 | 5,358,196 | -0.36(-0.98%) |
Nov 28, 2012 | 36.07 | 36.47 | 35.83 | 36.40 | 6,543,722 | +0.00(+0.00%) |
Nov 27, 2012 | 36.25 | 36.52 | 36.07 | 36.40 | 5,299,094 | +0.17(+0.47%) |
Nov 26, 2012 | 36.04 | 36.27 | 35.92 | 36.23 | 4,076,611 | -0.25(-0.68%) |
Nov 23, 2012 | 36.32 | 36.49 | 35.98 | 36.48 | 1,584,069 | +0.23(+0.64%) |
Nov 21, 2012 | 36.15 | 36.47 | 36.08 | 36.25 | 2,609,083 | +0.10(+0.28%) |
Nov 20, 2012 | 36.52 | 36.70 | 35.97 | 36.14 | 4,983,115 | -0.51(-1.40%) |
Nov 19, 2012 | 36.55 | 36.79 | 36.23 | 36.66 | 4,178,982 | +0.75(+2.08%) |
Nov 16, 2012 | 36.06 | 36.23 | 35.51 | 35.91 | 5,997,765 | -0.05(-0.15%) |
Nov 15, 2012 | 36.58 | 36.65 | 35.62 | 35.97 | 5,891,013 | -0.40(-1.09%) |
Nov 14, 2012 | 36.86 | 37.01 | 36.27 | 36.36 | 5,891,141 | -0.44(-1.19%) |
Nov 13, 2012 | 36.68 | 37.32 | 36.56 | 36.80 | 5,222,231 | -0.16(-0.44%) |
Nov 12, 2012 | 36.97 | 37.12 | 36.86 | 36.97 | 4,129,900 | +0.08(+0.20%) |
Nov 09, 2012 | 36.95 | 37.71 | 36.80 | 36.89 | 6,599,984 | -0.13(-0.35%) |
Nov 08, 2012 | 37.72 | 37.90 | 36.90 | 37.02 | 9,866,358 | -0.95(-2.51%) |
Nov 07, 2012 | 40.24 | 40.24 | 37.05 | 37.97 | 14,278,393 | -2.89(-7.06%) |
Nov 06, 2012 | 39.90 | 40.92 | 39.63 | 40.86 | 6,958,920 | +1.23(+3.10%) |
Nov 05, 2012 | 39.44 | 39.89 | 39.30 | 39.63 | 3,522,483 | +0.02(+0.05%) |
Nov 02, 2012 | 40.44 | 40.44 | 39.38 | 39.61 | 3,396,492 | -0.49(-1.23%) |
Nov 01, 2012 | 39.89 | 40.36 | 39.61 | 40.10 | 4,306,878 | +0.21(+0.53%) |
Oct 31, 2012 | 40.26 | 40.70 | 39.82 | 39.89 | 3,280,613 | -0.05(-0.14%) |
Oct 26, 2012 | 40.31 | 39.95 | 39.95 | 39.95 | 3,219,271 | -0.40(-1.00%) |
Oct 25, 2012 | 40.63 | 40.80 | 39.69 | 40.35 | 3,097,777 | +0.08(+0.19%) |
Oct 24, 2012 | 40.97 | 41.13 | 40.23 | 40.28 | 3,681,816 | -0.56(-1.38%) |
Oct 23, 2012 | 41.36 | 41.52 | 40.76 | 40.84 | 4,146,759 | -1.65(-3.89%) |
Oct 19, 2012 | 42.89 | 43.17 | 42.35 | 42.49 | 3,653,864 | -0.45(-1.04%) |
Oct 18, 2012 | 42.81 | 43.09 | 42.60 | 42.93 | 3,675,787 | -0.11(-0.25%) |
Oct 17, 2012 | 42.00 | 43.14 | 42.00 | 43.04 | 3,455,930 | +0.93(+2.20%) |
Oct 16, 2012 | 42.13 | 42.32 | 41.89 | 42.12 | 2,874,334 | +0.34(+0.82%) |
Oct 15, 2012 | 41.91 | 42.20 | 41.45 | 41.78 | 3,248,260 | -0.27(-0.65%) |
Oct 12, 2012 | 42.27 | 42.56 | 41.72 | 42.05 | 2,503,356 | -0.17(-0.41%) |
Oct 11, 2012 | 41.84 | 42.59 | 41.61 | 42.22 | 4,019,719 | +0.77(+1.87%) |
Oct 10, 2012 | 41.71 | 42.08 | 41.32 | 41.45 | 2,093,847 | -0.40(-0.97%) |
Oct 09, 2012 | 41.13 | 41.98 | 41.12 | 41.85 | 3,307,512 | +0.75(+1.82%) |
Oct 08, 2012 | 40.75 | 41.33 | 40.64 | 41.10 | 3,108,800 | -0.03(-0.07%) |
Oct 05, 2012 | 41.80 | 41.82 | 40.91 | 41.13 | 3,959,435 | -0.55(-1.32%) |
Oct 04, 2012 | 41.51 | 41.78 | 41.14 | 41.68 | 3,012,806 | +0.47(+1.15%) |
Oct 03, 2012 | 42.01 | 42.10 | 41.04 | 41.21 | 3,228,425 | -0.99(-2.34%) |
Oct 02, 2012 | 42.10 | 42.38 | 41.52 | 42.19 | 4,466,397 | +0.54(+1.30%) |