Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.47 | 36.04 | 35.36 | 35.98 | 796,768 | +0.53(+1.49%) |
Dec 28, 2012 | 35.65 | 35.74 | 35.46 | 35.46 | 290,552 | -0.30(-0.83%) |
Dec 27, 2012 | 35.83 | 35.87 | 35.39 | 35.75 | 369,987 | -0.02(-0.06%) |
Dec 26, 2012 | 36.11 | 36.12 | 35.77 | 35.77 | 455,886 | -0.25(-0.69%) |
Dec 24, 2012 | 36.06 | 36.06 | 35.91 | 36.02 | 198,630 | -0.07(-0.19%) |
Dec 21, 2012 | 35.86 | 36.09 | 35.79 | 36.09 | 283,500 | -0.29(-0.79%) |
Dec 20, 2012 | 36.16 | 36.38 | 36.09 | 36.38 | 517,900 | +0.30(+0.82%) |
Dec 19, 2012 | 36.19 | 36.26 | 36.08 | 36.08 | 307,608 | -0.05(-0.14%) |
Dec 18, 2012 | 35.68 | 36.14 | 35.64 | 36.14 | 340,333 | +0.54(+1.53%) |
Dec 17, 2012 | 35.34 | 35.61 | 35.34 | 35.59 | 233,657 | +0.39(+1.12%) |
Dec 14, 2012 | 35.20 | 35.33 | 35.18 | 35.20 | 242,252 | -0.09(-0.24%) |
Dec 13, 2012 | 35.48 | 35.58 | 35.17 | 35.28 | 841,247 | -0.18(-0.51%) |
Dec 12, 2012 | 35.63 | 35.71 | 35.43 | 35.47 | 153,687 | -0.06(-0.17%) |
Dec 11, 2012 | 35.51 | 35.60 | 35.41 | 35.53 | 263,943 | +0.19(+0.53%) |
Dec 10, 2012 | 35.12 | 35.37 | 35.11 | 35.34 | 242,795 | +0.20(+0.58%) |
Dec 07, 2012 | 35.15 | 35.21 | 35.01 | 35.14 | 192,948 | +0.09(+0.24%) |
Dec 06, 2012 | 34.94 | 35.08 | 34.90 | 35.05 | 237,494 | +0.06(+0.17%) |
Dec 05, 2012 | 35.01 | 35.09 | 34.69 | 34.99 | 338,919 | +0.13(+0.38%) |
Dec 04, 2012 | 34.81 | 35.00 | 34.70 | 34.86 | 257,097 | -0.06(-0.16%) |
Nov 30, 2012 | 34.91 | 34.94 | 34.79 | 34.92 | 98,401 | +0.07(+0.20%) |
Nov 29, 2012 | 34.81 | 34.89 | 34.68 | 34.85 | 161,427 | +0.22(+0.64%) |
Nov 28, 2012 | 34.27 | 34.63 | 33.99 | 34.62 | 128,745 | +0.24(+0.68%) |
Nov 27, 2012 | 34.43 | 34.59 | 34.36 | 34.39 | 318,828 | -0.07(-0.21%) |
Nov 26, 2012 | 34.42 | 34.50 | 34.27 | 34.46 | 317,091 | -0.01(-0.02%) |
Nov 23, 2012 | 34.26 | 34.47 | 34.24 | 34.47 | 87,353 | +0.37(+1.08%) |
Nov 21, 2012 | 33.97 | 34.11 | 33.89 | 34.10 | 102,804 | +0.16(+0.48%) |
Nov 20, 2012 | 33.74 | 33.97 | 33.68 | 33.94 | 335,907 | +0.14(+0.42%) |
Nov 19, 2012 | 33.49 | 33.80 | 33.49 | 33.80 | 153,547 | +0.65(+1.96%) |
Nov 16, 2012 | 32.89 | 33.16 | 32.68 | 33.15 | 342,203 | +0.26(+0.78%) |
Nov 15, 2012 | 33.04 | 33.22 | 32.72 | 32.89 | 504,975 | -0.75(-2.22%) |
Nov 14, 2012 | 33.80 | 33.80 | 33.02 | 33.64 | 475,207 | -0.09(-0.25%) |
Nov 13, 2012 | 33.66 | 33.99 | 33.57 | 33.72 | 200,895 | -0.10(-0.30%) |
Nov 12, 2012 | 33.98 | 34.00 | 33.78 | 33.83 | 241,572 | -0.08(-0.23%) |
Nov 09, 2012 | 33.70 | 34.15 | 33.64 | 33.90 | 188,414 | +0.06(+0.19%) |
Nov 08, 2012 | 34.24 | 34.40 | 33.84 | 33.84 | 156,971 | -0.46(-1.34%) |
Nov 07, 2012 | 34.77 | 34.77 | 34.13 | 34.30 | 209,865 | -0.83(-2.35%) |
Nov 06, 2012 | 34.90 | 35.20 | 34.88 | 35.12 | 380,983 | +0.38(+1.09%) |
Nov 05, 2012 | 34.57 | 34.81 | 34.45 | 34.75 | 678,796 | +0.16(+0.47%) |
Nov 02, 2012 | 35.24 | 35.24 | 34.57 | 34.58 | 319,109 | -0.49(-1.41%) |
Nov 01, 2012 | 34.36 | 35.16 | 34.22 | 35.08 | 212,660 | +0.79(+2.31%) |
Oct 31, 2012 | 34.14 | 34.30 | 33.98 | 34.29 | 150,932 | +0.09(+0.27%) |
Oct 26, 2012 | 34.36 | 34.19 | 34.19 | 34.19 | 302,461 | -0.15(-0.45%) |
Oct 25, 2012 | 34.44 | 34.55 | 34.05 | 34.35 | 432,307 | +0.11(+0.33%) |
Oct 24, 2012 | 34.49 | 34.52 | 34.19 | 34.24 | 103,239 | -0.15(-0.42%) |
Oct 23, 2012 | 34.25 | 34.45 | 33.98 | 34.38 | 126,325 | -0.33(-0.96%) |
Oct 19, 2012 | 35.07 | 35.07 | 34.60 | 34.71 | 130,709 | -0.48(-1.37%) |
Oct 18, 2012 | 35.10 | 35.28 | 35.05 | 35.20 | 213,173 | +0.03(+0.08%) |
Oct 17, 2012 | 34.85 | 35.24 | 34.82 | 35.17 | 88,750 | +0.37(+1.06%) |
Oct 16, 2012 | 34.62 | 34.81 | 34.58 | 34.80 | 58,605 | +0.34(+1.00%) |
Oct 15, 2012 | 34.24 | 34.47 | 34.09 | 34.45 | 159,636 | +0.30(+0.88%) |
Oct 12, 2012 | 34.47 | 34.47 | 34.08 | 34.15 | 107,795 | -0.32(-0.92%) |
Oct 11, 2012 | 34.52 | 34.68 | 34.46 | 34.47 | 89,914 | +0.18(+0.53%) |
Oct 10, 2012 | 34.47 | 34.48 | 34.22 | 34.29 | 80,756 | -0.15(-0.45%) |
Oct 09, 2012 | 34.75 | 34.82 | 34.42 | 34.44 | 132,128 | -0.34(-0.98%) |
Oct 08, 2012 | 34.72 | 34.88 | 34.67 | 34.78 | 506,260 | -0.12(-0.34%) |
Oct 05, 2012 | 35.01 | 35.18 | 34.83 | 34.90 | 121,061 | +0.06(+0.16%) |
Oct 04, 2012 | 34.61 | 34.84 | 34.50 | 34.84 | 131,990 | +0.37(+1.07%) |
Oct 03, 2012 | 34.53 | 34.65 | 34.30 | 34.47 | 172,987 | +0.04(+0.11%) |
Oct 02, 2012 | 34.42 | 34.51 | 34.29 | 34.44 | 391,371 | +0.11(+0.31%) |