Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 36.27 | 36.84 | 36.25 | 36.80 | 1,723,715 | +0.46(+1.27%) |
Dec 28, 2012 | 36.60 | 36.65 | 36.25 | 36.34 | 1,401,403 | -0.59(-1.60%) |
Dec 27, 2012 | 37.30 | 37.30 | 36.37 | 36.93 | 2,012,458 | +0.15(+0.41%) |
Dec 26, 2012 | 37.57 | 37.79 | 36.78 | 36.78 | 1,262,692 | -0.67(-1.79%) |
Dec 24, 2012 | 37.38 | 37.62 | 37.12 | 37.45 | 839,260 | +0.07(+0.19%) |
Dec 21, 2012 | 37.11 | 37.38 | 37.02 | 37.38 | 1,819,734 | -0.33(-0.88%) |
Dec 20, 2012 | 37.67 | 37.77 | 37.55 | 37.71 | 1,538,185 | -0.17(-0.45%) |
Dec 19, 2012 | 37.83 | 38.08 | 37.75 | 37.88 | 2,047,422 | +0.31(+0.83%) |
Dec 18, 2012 | 36.94 | 37.77 | 36.90 | 37.57 | 2,467,384 | +0.46(+1.24%) |
Dec 17, 2012 | 36.66 | 37.12 | 36.62 | 37.11 | 1,644,783 | +0.33(+0.90%) |
Dec 14, 2012 | 36.71 | 36.79 | 36.50 | 36.78 | 1,881,700 | -0.07(-0.19%) |
Dec 13, 2012 | 37.30 | 37.34 | 36.73 | 36.85 | 1,760,697 | -0.13(-0.35%) |
Dec 12, 2012 | 37.25 | 37.30 | 36.87 | 36.98 | 1,292,948 | +0.07(+0.19%) |
Dec 11, 2012 | 36.89 | 37.16 | 36.70 | 36.91 | 1,600,369 | +0.22(+0.60%) |
Dec 10, 2012 | 36.77 | 36.96 | 36.57 | 36.69 | 1,439,934 | -0.27(-0.73%) |
Dec 07, 2012 | 36.67 | 37.01 | 36.66 | 36.96 | 2,016,203 | -0.03(-0.08%) |
Dec 06, 2012 | 36.82 | 37.06 | 36.76 | 36.99 | 1,828,464 | +0.14(+0.38%) |
Dec 05, 2012 | 37.00 | 37.20 | 36.49 | 36.85 | 2,156,781 | -0.18(-0.49%) |
Dec 04, 2012 | 37.06 | 37.30 | 36.98 | 37.03 | 2,446,692 | -1.50(-3.89%) |
Nov 30, 2012 | 38.45 | 38.70 | 38.32 | 38.53 | 3,322,931 | -0.07(-0.18%) |
Nov 29, 2012 | 38.35 | 38.81 | 38.23 | 38.60 | 2,948,047 | +0.22(+0.57%) |
Nov 28, 2012 | 37.90 | 38.39 | 37.68 | 38.38 | 2,735,660 | -0.08(-0.21%) |
Nov 27, 2012 | 38.73 | 38.79 | 38.27 | 38.46 | 2,703,806 | -0.75(-1.91%) |
Nov 26, 2012 | 38.75 | 39.40 | 38.74 | 39.21 | 2,941,809 | -0.25(-0.63%) |
Nov 23, 2012 | 39.20 | 39.50 | 39.09 | 39.46 | 908,287 | +0.58(+1.49%) |
Nov 21, 2012 | 38.55 | 39.10 | 38.38 | 38.88 | 1,809,648 | +0.16(+0.41%) |
Nov 20, 2012 | 38.72 | 38.80 | 38.54 | 38.72 | 1,613,266 | -0.24(-0.62%) |
Nov 19, 2012 | 38.50 | 39.02 | 38.47 | 38.96 | 2,236,377 | +1.13(+2.99%) |
Nov 16, 2012 | 37.46 | 37.88 | 37.25 | 37.83 | 2,937,958 | +0.32(+0.85%) |
Nov 15, 2012 | 37.73 | 37.91 | 37.08 | 37.51 | 2,654,842 | -0.31(-0.82%) |
Nov 14, 2012 | 38.40 | 38.53 | 37.67 | 37.82 | 2,514,281 | -0.65(-1.69%) |
Nov 13, 2012 | 38.25 | 39.00 | 38.15 | 38.47 | 3,248,699 | -0.71(-1.81%) |
Nov 12, 2012 | 39.07 | 39.20 | 38.81 | 39.18 | 1,676,684 | -0.18(-0.46%) |
Nov 09, 2012 | 39.01 | 39.77 | 38.86 | 39.36 | 2,028,138 | -0.17(-0.43%) |
Nov 08, 2012 | 40.06 | 40.26 | 39.42 | 39.53 | 1,996,943 | -0.81(-2.01%) |
Nov 07, 2012 | 40.18 | 40.51 | 39.77 | 40.34 | 2,284,274 | -0.67(-1.63%) |
Nov 06, 2012 | 40.93 | 41.47 | 40.90 | 41.01 | 1,297,186 | +0.14(+0.34%) |
Nov 05, 2012 | 40.45 | 41.06 | 40.37 | 40.87 | 1,304,509 | +0.18(+0.44%) |
Nov 02, 2012 | 41.47 | 41.47 | 40.61 | 40.69 | 1,003,071 | -0.44(-1.07%) |
Nov 01, 2012 | 40.62 | 41.19 | 40.54 | 41.13 | 1,337,094 | +0.79(+1.96%) |
Oct 31, 2012 | 41.04 | 41.10 | 40.10 | 40.34 | 2,013,741 | +0.25(+0.62%) |
Oct 26, 2012 | 40.37 | 40.09 | 40.09 | 40.09 | 1,257,100 | -0.43(-1.06%) |
Oct 25, 2012 | 40.23 | 40.55 | 40.12 | 40.52 | 1,617,592 | +0.23(+0.57%) |
Oct 24, 2012 | 40.12 | 40.53 | 40.09 | 40.29 | 1,518,767 | +0.18(+0.45%) |
Oct 23, 2012 | 40.12 | 40.29 | 39.63 | 40.11 | 2,376,863 | -1.32(-3.19%) |
Oct 19, 2012 | 41.90 | 41.93 | 41.24 | 41.43 | 2,907,818 | -0.21(-0.50%) |
Oct 18, 2012 | 41.49 | 41.95 | 41.34 | 41.64 | 2,243,872 | +0.43(+1.04%) |
Oct 17, 2012 | 40.86 | 41.33 | 40.74 | 41.21 | 1,824,787 | +0.34(+0.83%) |
Oct 16, 2012 | 40.09 | 40.88 | 40.09 | 40.87 | 3,318,046 | +1.00(+2.51%) |
Oct 15, 2012 | 39.72 | 39.89 | 39.50 | 39.87 | 1,569,685 | +0.32(+0.81%) |
Oct 12, 2012 | 39.67 | 39.73 | 39.25 | 39.55 | 1,141,891 | +0.07(+0.18%) |
Oct 11, 2012 | 39.55 | 39.75 | 39.31 | 39.48 | 1,321,824 | +0.26(+0.66%) |
Oct 10, 2012 | 39.42 | 39.60 | 39.01 | 39.22 | 1,367,788 | +0.07(+0.18%) |
Oct 09, 2012 | 39.07 | 39.38 | 39.00 | 39.15 | 1,174,404 | -0.16(-0.41%) |
Oct 08, 2012 | 39.17 | 39.35 | 39.00 | 39.31 | 733,939 | -0.04(-0.10%) |
Oct 05, 2012 | 39.75 | 39.75 | 39.20 | 39.35 | 1,763,759 | +0.21(+0.54%) |
Oct 04, 2012 | 39.26 | 39.28 | 38.97 | 39.14 | 1,596,533 | +0.13(+0.33%) |
Oct 03, 2012 | 39.71 | 39.81 | 38.80 | 39.01 | 2,553,016 | -1.14(-2.84%) |
Oct 02, 2012 | 40.21 | 40.28 | 39.86 | 40.15 | 1,541,615 | +0.33(+0.83%) |