Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.98 | 35.60 | 34.93 | 35.60 | 567,477 | +0.49(+1.39%) |
Dec 28, 2012 | 35.28 | 35.50 | 35.06 | 35.11 | 699,392 | -0.31(-0.88%) |
Dec 27, 2012 | 35.71 | 35.78 | 35.00 | 35.42 | 908,057 | -0.38(-1.07%) |
Dec 26, 2012 | 36.06 | 36.08 | 35.71 | 35.81 | 657,824 | -0.28(-0.77%) |
Dec 24, 2012 | 36.17 | 36.44 | 35.88 | 36.08 | 414,551 | -0.16(-0.43%) |
Dec 21, 2012 | 37.24 | 37.24 | 35.43 | 36.24 | 2,234,992 | -1.00(-2.69%) |
Dec 20, 2012 | 37.03 | 37.25 | 36.65 | 37.24 | 805,678 | +0.30(+0.80%) |
Dec 19, 2012 | 37.08 | 37.29 | 36.91 | 36.95 | 621,286 | -0.12(-0.33%) |
Dec 18, 2012 | 36.65 | 37.19 | 36.55 | 37.07 | 1,244,866 | +0.38(+1.04%) |
Dec 17, 2012 | 36.35 | 36.71 | 36.28 | 36.68 | 364,004 | +0.50(+1.38%) |
Dec 14, 2012 | 36.17 | 36.30 | 36.12 | 36.18 | 363,760 | -0.05(-0.13%) |
Dec 13, 2012 | 36.34 | 36.55 | 36.17 | 36.23 | 325,285 | -0.13(-0.36%) |
Dec 12, 2012 | 36.58 | 36.79 | 36.34 | 36.36 | 643,599 | -0.06(-0.17%) |
Dec 11, 2012 | 36.68 | 36.75 | 36.42 | 36.42 | 892,318 | -0.17(-0.45%) |
Dec 10, 2012 | 36.48 | 36.67 | 36.48 | 36.59 | 530,970 | +0.03(+0.10%) |
Dec 07, 2012 | 36.96 | 37.01 | 36.51 | 36.55 | 598,207 | -0.27(-0.73%) |
Dec 06, 2012 | 36.53 | 36.84 | 36.42 | 36.82 | 519,778 | +0.30(+0.81%) |
Dec 05, 2012 | 36.47 | 36.67 | 36.10 | 36.53 | 651,021 | +0.10(+0.29%) |
Dec 04, 2012 | 36.15 | 36.46 | 36.04 | 36.42 | 384,606 | +0.36(+0.99%) |
Nov 30, 2012 | 35.75 | 36.11 | 35.70 | 36.07 | 692,895 | +0.37(+1.05%) |
Nov 29, 2012 | 35.48 | 35.84 | 35.30 | 35.69 | 765,433 | +0.28(+0.79%) |
Nov 28, 2012 | 35.20 | 35.52 | 35.04 | 35.41 | 564,802 | +0.10(+0.30%) |
Nov 27, 2012 | 35.44 | 35.61 | 35.28 | 35.31 | 408,743 | -0.16(-0.44%) |
Nov 26, 2012 | 35.41 | 35.61 | 35.37 | 35.47 | 423,207 | -0.10(-0.27%) |
Nov 23, 2012 | 35.38 | 35.57 | 35.30 | 35.56 | 149,488 | +0.34(+0.96%) |
Nov 21, 2012 | 35.29 | 35.41 | 35.21 | 35.22 | 387,970 | -0.08(-0.22%) |
Nov 20, 2012 | 34.84 | 35.37 | 34.70 | 35.30 | 626,750 | +0.43(+1.22%) |
Nov 19, 2012 | 34.82 | 34.93 | 34.46 | 34.87 | 727,174 | +0.35(+1.01%) |
Nov 16, 2012 | 34.39 | 34.71 | 34.20 | 34.53 | 486,776 | +0.24(+0.69%) |
Nov 15, 2012 | 34.70 | 34.82 | 34.13 | 34.29 | 707,394 | -0.41(-1.18%) |
Nov 14, 2012 | 35.36 | 35.62 | 34.59 | 34.70 | 455,814 | -0.57(-1.63%) |
Nov 13, 2012 | 35.18 | 35.57 | 35.15 | 35.27 | 303,700 | -0.02(-0.05%) |
Nov 12, 2012 | 35.49 | 35.49 | 35.06 | 35.29 | 310,519 | -0.09(-0.25%) |
Nov 09, 2012 | 35.36 | 35.60 | 35.28 | 35.38 | 433,747 | -0.15(-0.42%) |
Nov 08, 2012 | 35.69 | 35.71 | 35.45 | 35.53 | 482,220 | -0.33(-0.92%) |
Nov 07, 2012 | 35.56 | 35.91 | 35.20 | 35.86 | 990,457 | +0.03(+0.10%) |
Nov 06, 2012 | 35.82 | 36.16 | 35.73 | 35.82 | 871,113 | +0.21(+0.60%) |
Nov 05, 2012 | 35.61 | 35.65 | 35.27 | 35.61 | 585,503 | -0.21(-0.60%) |
Nov 02, 2012 | 36.60 | 36.60 | 35.73 | 35.82 | 1,504,618 | -0.51(-1.42%) |
Nov 01, 2012 | 36.62 | 39.08 | 35.81 | 36.34 | 959,112 | +0.51(+1.41%) |
Oct 31, 2012 | 35.79 | 36.03 | 35.43 | 35.83 | 663,295 | +0.29(+0.82%) |
Oct 26, 2012 | 35.57 | 35.54 | 35.54 | 35.54 | 2,276,519 | +0.09(+0.24%) |
Oct 25, 2012 | 35.57 | 35.80 | 35.16 | 35.45 | 2,093,018 | +0.09(+0.27%) |
Oct 24, 2012 | 35.63 | 35.98 | 35.33 | 35.36 | 637,397 | -0.20(-0.55%) |
Oct 23, 2012 | 35.75 | 35.75 | 35.25 | 35.56 | 771,710 | -0.33(-0.93%) |
Oct 19, 2012 | 36.25 | 36.34 | 35.88 | 35.89 | 1,151,320 | -0.43(-1.19%) |
Oct 18, 2012 | 36.35 | 36.44 | 36.27 | 36.32 | 539,616 | +0.03(+0.08%) |
Oct 17, 2012 | 36.25 | 36.41 | 36.11 | 36.29 | 673,101 | +0.15(+0.43%) |
Oct 16, 2012 | 36.42 | 36.49 | 36.00 | 36.14 | 776,045 | +0.15(+0.40%) |
Oct 15, 2012 | 35.95 | 36.10 | 35.85 | 35.99 | 703,893 | +0.12(+0.33%) |
Oct 12, 2012 | 35.96 | 36.09 | 35.73 | 35.87 | 692,443 | +0.05(+0.14%) |
Oct 11, 2012 | 36.24 | 36.41 | 35.74 | 35.82 | 841,528 | -0.15(-0.41%) |
Oct 10, 2012 | 36.35 | 36.44 | 35.95 | 35.97 | 530,371 | -0.46(-1.27%) |
Oct 09, 2012 | 35.95 | 36.63 | 35.86 | 36.43 | 1,062,857 | +0.29(+0.81%) |
Oct 08, 2012 | 36.06 | 36.34 | 35.78 | 36.14 | 238,026 | -0.03(-0.07%) |
Oct 05, 2012 | 36.29 | 36.39 | 36.01 | 36.17 | 526,601 | -0.04(-0.12%) |
Oct 04, 2012 | 36.38 | 36.48 | 36.00 | 36.21 | 529,375 | +0.04(+0.12%) |
Oct 03, 2012 | 36.17 | 36.33 | 35.99 | 36.17 | 656,568 | +0.07(+0.20%) |
Oct 02, 2012 | 35.85 | 36.15 | 35.73 | 36.09 | 503,474 | +0.36(+1.02%) |