Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 36.07 | 38.29 | 36.07 | 37.75 | 228,479 | +1.48(+4.08%) |
Dec 28, 2012 | 37.16 | 37.55 | 35.97 | 36.27 | 175,562 | -0.99(-2.65%) |
Dec 27, 2012 | 37.35 | 38.63 | 36.86 | 37.25 | 193,962 | -0.30(-0.79%) |
Dec 26, 2012 | 37.94 | 38.44 | 37.45 | 37.55 | 134,077 | +0.00(+0.00%) |
Dec 24, 2012 | 37.16 | 37.55 | 36.07 | 37.55 | 114,343 | +0.59(+1.60%) |
Dec 21, 2012 | 35.78 | 37.16 | 35.48 | 36.96 | 834,219 | +0.69(+1.90%) |
Dec 20, 2012 | 35.68 | 36.27 | 34.25 | 36.27 | 273,894 | +0.20(+0.55%) |
Dec 19, 2012 | 37.16 | 37.35 | 35.78 | 36.07 | 186,277 | -1.48(-3.94%) |
Dec 18, 2012 | 37.75 | 37.94 | 36.96 | 37.55 | 219,826 | -0.20(-0.52%) |
Dec 17, 2012 | 37.94 | 38.24 | 36.56 | 37.75 | 196,835 | -0.10(-0.26%) |
Dec 14, 2012 | 36.37 | 38.14 | 36.27 | 37.85 | 151,713 | +1.08(+2.95%) |
Dec 13, 2012 | 36.86 | 38.34 | 36.17 | 36.76 | 222,154 | -0.79(-2.10%) |
Dec 12, 2012 | 37.25 | 38.73 | 36.86 | 37.55 | 227,274 | +0.59(+1.60%) |
Dec 11, 2012 | 36.56 | 37.25 | 36.17 | 36.96 | 99,906 | +0.69(+1.90%) |
Dec 10, 2012 | 35.28 | 36.37 | 35.18 | 36.27 | 88,875 | +1.18(+3.37%) |
Dec 07, 2012 | 35.28 | 35.86 | 34.49 | 35.09 | 140,611 | +0.10(+0.28%) |
Dec 06, 2012 | 35.28 | 36.17 | 34.79 | 34.99 | 154,230 | -0.49(-1.39%) |
Dec 05, 2012 | 37.75 | 37.85 | 35.38 | 35.48 | 209,437 | -2.27(-6.01%) |
Dec 04, 2012 | 35.97 | 37.85 | 35.58 | 37.75 | 210,193 | +1.28(+3.51%) |
Nov 30, 2012 | 36.27 | 36.66 | 35.87 | 36.47 | 170,917 | +0.10(+0.27%) |
Nov 29, 2012 | 36.37 | 36.96 | 35.97 | 36.37 | 179,044 | +0.49(+1.37%) |
Nov 28, 2012 | 34.30 | 35.97 | 33.41 | 35.87 | 217,080 | +0.59(+1.68%) |
Nov 27, 2012 | 36.86 | 36.86 | 35.18 | 35.28 | 177,738 | -1.97(-5.29%) |
Nov 26, 2012 | 37.45 | 37.94 | 36.66 | 37.25 | 184,449 | -0.39(-1.05%) |
Nov 23, 2012 | 34.59 | 37.65 | 34.49 | 37.65 | 165,797 | +2.86(+8.22%) |
Nov 21, 2012 | 34.99 | 35.78 | 34.49 | 34.79 | 132,232 | -0.20(-0.56%) |
Nov 20, 2012 | 36.37 | 36.47 | 34.49 | 34.99 | 182,290 | -1.58(-4.31%) |
Nov 19, 2012 | 35.58 | 37.25 | 35.28 | 36.56 | 233,929 | +2.46(+7.23%) |
Nov 16, 2012 | 33.41 | 35.09 | 32.52 | 34.10 | 277,054 | +0.49(+1.47%) |
Nov 15, 2012 | 35.18 | 35.87 | 33.31 | 33.61 | 312,529 | -2.46(-6.83%) |
Nov 14, 2012 | 38.63 | 39.32 | 35.87 | 36.07 | 328,137 | -2.56(-6.63%) |
Nov 13, 2012 | 40.11 | 40.80 | 38.53 | 38.63 | 223,013 | -2.07(-5.08%) |
Nov 12, 2012 | 43.66 | 43.86 | 39.22 | 40.70 | 408,444 | -2.96(-6.77%) |
Nov 09, 2012 | 43.86 | 44.84 | 43.27 | 43.66 | 195,164 | -0.39(-0.89%) |
Nov 08, 2012 | 45.93 | 46.22 | 43.36 | 44.05 | 338,500 | -1.97(-4.28%) |
Nov 07, 2012 | 44.74 | 46.22 | 43.76 | 46.03 | 326,075 | +1.77(+4.01%) |
Nov 06, 2012 | 43.56 | 44.45 | 42.48 | 44.25 | 293,857 | +0.10(+0.22%) |
Nov 05, 2012 | 44.55 | 44.94 | 43.96 | 44.15 | 170,113 | -0.30(-0.67%) |
Nov 02, 2012 | 46.91 | 46.91 | 43.96 | 44.45 | 318,785 | -2.66(-5.65%) |
Nov 01, 2012 | 47.70 | 48.69 | 47.01 | 47.11 | 249,445 | -0.79(-1.65%) |
Oct 31, 2012 | 44.35 | 47.90 | 43.96 | 47.90 | 348,936 | +3.74(+8.48%) |
Oct 26, 2012 | 45.34 | 44.15 | 44.15 | 44.15 | 135,437 | -0.89(-1.97%) |
Oct 25, 2012 | 44.65 | 45.63 | 43.86 | 45.04 | 239,529 | +1.68(+3.86%) |
Oct 24, 2012 | 45.63 | 45.83 | 43.17 | 43.36 | 202,495 | -1.87(-4.14%) |
Oct 23, 2012 | 46.42 | 46.42 | 44.84 | 45.24 | 216,221 | -0.20(-0.43%) |
Oct 19, 2012 | 45.73 | 46.12 | 44.55 | 45.43 | 202,133 | -0.59(-1.28%) |
Oct 18, 2012 | 46.22 | 46.91 | 45.53 | 46.03 | 147,291 | -0.59(-1.27%) |
Oct 17, 2012 | 46.32 | 47.41 | 45.43 | 46.62 | 168,956 | +0.30(+0.64%) |
Oct 16, 2012 | 44.84 | 46.32 | 44.84 | 46.32 | 168,725 | +1.38(+3.07%) |
Oct 15, 2012 | 43.96 | 44.94 | 42.58 | 44.94 | 177,557 | +0.39(+0.88%) |
Oct 12, 2012 | 45.63 | 46.22 | 44.35 | 44.55 | 154,739 | -1.18(-2.59%) |
Oct 11, 2012 | 45.93 | 46.32 | 45.34 | 45.73 | 136,311 | +0.49(+1.09%) |
Oct 10, 2012 | 44.65 | 46.62 | 44.05 | 45.24 | 209,417 | +0.20(+0.44%) |
Oct 09, 2012 | 46.42 | 46.86 | 44.84 | 45.04 | 230,794 | -1.48(-3.18%) |
Oct 08, 2012 | 46.32 | 47.01 | 46.03 | 46.52 | 103,897 | -0.69(-1.46%) |
Oct 05, 2012 | 47.31 | 48.29 | 46.62 | 47.21 | 256,081 | -0.30(-0.62%) |
Oct 04, 2012 | 45.73 | 47.70 | 45.34 | 47.50 | 261,075 | +2.46(+5.47%) |
Oct 03, 2012 | 46.42 | 46.47 | 44.45 | 45.04 | 182,882 | -1.08(-2.35%) |
Oct 02, 2012 | 47.21 | 47.50 | 45.43 | 46.12 | 232,019 | -0.69(-1.47%) |