Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.63 | 36.10 | 35.58 | 36.10 | 8,266 | +0.45(+1.25%) |
Dec 28, 2012 | 35.53 | 35.76 | 35.53 | 35.66 | 6,268 | +0.16(+0.45%) |
Dec 27, 2012 | 35.68 | 35.70 | 35.47 | 35.50 | 2,144 | -0.31(-0.87%) |
Dec 26, 2012 | 36.85 | 36.85 | 35.81 | 35.81 | 6,969 | -0.42(-1.17%) |
Dec 24, 2012 | 36.15 | 36.33 | 36.15 | 36.23 | 6,030 | -0.25(-0.67%) |
Dec 21, 2012 | 36.28 | 36.55 | 36.08 | 36.47 | 7,817 | -0.17(-0.46%) |
Dec 20, 2012 | 36.18 | 36.65 | 36.18 | 36.64 | 5,620 | +0.21(+0.59%) |
Dec 19, 2012 | 36.35 | 36.58 | 36.00 | 36.43 | 5,712 | +0.37(+1.03%) |
Dec 18, 2012 | 35.88 | 36.18 | 35.61 | 36.05 | 25,613 | +0.55(+1.54%) |
Dec 17, 2012 | 35.53 | 35.63 | 35.41 | 35.51 | 7,187 | +0.05(+0.14%) |
Dec 14, 2012 | 35.61 | 35.71 | 35.21 | 35.46 | 3,865 | -0.02(-0.06%) |
Dec 13, 2012 | 35.76 | 35.76 | 35.16 | 35.48 | 17,885 | -0.18(-0.49%) |
Dec 12, 2012 | 36.08 | 36.13 | 35.66 | 35.66 | 9,745 | -0.52(-1.44%) |
Dec 11, 2012 | 36.15 | 36.20 | 35.96 | 36.18 | 11,155 | +0.02(+0.07%) |
Dec 10, 2012 | 35.86 | 36.43 | 35.86 | 36.15 | 9,629 | +0.05(+0.15%) |
Dec 07, 2012 | 36.35 | 36.35 | 35.96 | 36.10 | 2,816 | +0.12(+0.34%) |
Dec 06, 2012 | 36.40 | 36.40 | 35.98 | 35.98 | 11,194 | -0.32(-0.89%) |
Dec 05, 2012 | 36.48 | 36.63 | 36.15 | 36.30 | 120,866 | -0.10(-0.27%) |
Dec 04, 2012 | 36.63 | 36.65 | 36.38 | 36.40 | 13,363 | -0.77(-2.07%) |
Nov 30, 2012 | 37.37 | 37.37 | 36.65 | 37.17 | 7,711 | +0.12(+0.34%) |
Nov 29, 2012 | 38.42 | 38.42 | 36.55 | 37.05 | 12,047 | +0.27(+0.74%) |
Nov 28, 2012 | 38.09 | 38.09 | 36.53 | 36.78 | 2,737 | +0.07(+0.20%) |
Nov 27, 2012 | 36.73 | 36.80 | 36.52 | 36.70 | 11,148 | +0.13(+0.35%) |
Nov 26, 2012 | 38.42 | 38.42 | 36.57 | 36.57 | 8,391 | -0.15(-0.41%) |
Nov 23, 2012 | 36.65 | 36.80 | 36.65 | 36.73 | 1,351 | +0.17(+0.48%) |
Nov 21, 2012 | 36.43 | 36.58 | 36.43 | 36.55 | 5,485 | +0.02(+0.07%) |
Nov 20, 2012 | 36.48 | 36.53 | 36.25 | 36.53 | 6,882 | +0.07(+0.20%) |
Nov 19, 2012 | 36.50 | 36.50 | 36.30 | 36.45 | 3,753 | +0.67(+1.87%) |
Nov 16, 2012 | 34.91 | 35.78 | 34.49 | 35.78 | 3,976 | +1.14(+3.30%) |
Nov 15, 2012 | 35.21 | 35.21 | 34.24 | 34.64 | 11,278 | -0.50(-1.42%) |
Nov 14, 2012 | 36.03 | 36.03 | 35.04 | 35.14 | 7,716 | -0.55(-1.53%) |
Nov 13, 2012 | 36.15 | 36.15 | 35.31 | 35.68 | 7,500 | -0.65(-1.78%) |
Nov 12, 2012 | 37.15 | 37.27 | 36.01 | 36.33 | 14,731 | -0.82(-2.21%) |
Nov 09, 2012 | 37.37 | 37.37 | 37.02 | 37.15 | 8,700 | -0.40(-1.06%) |
Nov 08, 2012 | 37.72 | 37.77 | 37.47 | 37.55 | 11,654 | -0.17(-0.46%) |
Nov 07, 2012 | 37.79 | 37.82 | 37.37 | 37.72 | 9,738 | -0.22(-0.59%) |
Nov 06, 2012 | 37.89 | 38.02 | 37.80 | 37.94 | 6,451 | +0.15(+0.39%) |
Nov 05, 2012 | 37.67 | 37.84 | 37.67 | 37.80 | 10,421 | -0.05(-0.13%) |
Nov 02, 2012 | 37.72 | 37.97 | 37.72 | 37.84 | 2,236 | -0.02(-0.07%) |
Nov 01, 2012 | 38.27 | 38.27 | 37.65 | 37.87 | 5,363 | +0.12(+0.33%) |
Oct 31, 2012 | 37.94 | 37.94 | 37.69 | 37.74 | 4,736 | -0.10(-0.26%) |
Oct 26, 2012 | 38.74 | 37.84 | 37.84 | 37.84 | 7,525 | -0.07(-0.20%) |
Oct 25, 2012 | 38.04 | 38.14 | 37.92 | 37.92 | 1,972 | +0.02(+0.05%) |
Oct 24, 2012 | 38.02 | 38.12 | 37.90 | 37.90 | 4,943 | -0.05(-0.12%) |
Oct 23, 2012 | 38.17 | 38.17 | 37.71 | 37.94 | 5,280 | +0.01(+0.03%) |
Oct 19, 2012 | 38.49 | 38.49 | 37.87 | 37.93 | 5,645 | -0.33(-0.87%) |
Oct 18, 2012 | 38.51 | 38.51 | 38.22 | 38.27 | 3,943 | -0.03(-0.07%) |
Oct 17, 2012 | 40.01 | 40.01 | 38.19 | 38.29 | 5,239 | +0.02(+0.06%) |
Oct 16, 2012 | 38.14 | 38.27 | 38.03 | 38.27 | 5,855 | +0.20(+0.52%) |
Oct 15, 2012 | 38.07 | 38.07 | 37.91 | 38.07 | 2,996 | +0.10(+0.26%) |
Oct 12, 2012 | 37.94 | 37.97 | 37.80 | 37.97 | 2,911 | +0.00(+0.00%) |
Oct 11, 2012 | 38.22 | 38.22 | 37.95 | 37.97 | 4,972 | +0.00(+0.00%) |
Oct 10, 2012 | 37.92 | 38.00 | 37.92 | 37.97 | 4,798 | -0.07(-0.20%) |
Oct 09, 2012 | 38.09 | 38.17 | 38.02 | 38.04 | 16,795 | +0.03(+0.07%) |
Oct 08, 2012 | 38.02 | 38.12 | 38.02 | 38.02 | 4,781 | -0.07(-0.19%) |
Oct 05, 2012 | 38.02 | 38.29 | 38.02 | 38.09 | 2,097 | +0.02(+0.06%) |
Oct 04, 2012 | 38.12 | 38.34 | 37.93 | 38.07 | 41,095 | +0.12(+0.33%) |
Oct 03, 2012 | 38.04 | 38.04 | 37.67 | 37.94 | 2,481 | +0.12(+0.32%) |
Oct 02, 2012 | 37.89 | 37.89 | 37.74 | 37.82 | 38,438 | -0.02(-0.06%) |