Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 36.37 | 37.40 | 36.37 | 37.37 | 4,714,818 | +0.94(+2.57%) |
Dec 28, 2012 | 35.94 | 36.95 | 35.70 | 36.43 | 3,821,728 | +0.27(+0.73%) |
Dec 27, 2012 | 35.87 | 36.30 | 35.59 | 36.16 | 2,847,705 | +0.27(+0.74%) |
Dec 26, 2012 | 36.60 | 36.74 | 35.58 | 35.90 | 2,718,034 | -0.71(-1.95%) |
Dec 24, 2012 | 36.51 | 36.86 | 36.49 | 36.61 | 1,206,448 | -0.02(-0.06%) |
Dec 21, 2012 | 36.09 | 36.72 | 35.96 | 36.63 | 4,175,795 | +0.24(+0.65%) |
Dec 20, 2012 | 36.58 | 36.58 | 35.86 | 36.40 | 3,296,822 | -0.47(-1.29%) |
Dec 19, 2012 | 36.72 | 37.19 | 36.52 | 36.87 | 3,048,444 | +0.25(+0.69%) |
Dec 18, 2012 | 36.48 | 36.64 | 35.90 | 36.62 | 4,026,129 | +0.10(+0.29%) |
Dec 17, 2012 | 36.42 | 36.54 | 35.91 | 36.51 | 3,010,078 | +0.06(+0.15%) |
Dec 14, 2012 | 36.42 | 36.63 | 36.28 | 36.46 | 2,971,041 | +0.03(+0.10%) |
Dec 13, 2012 | 36.35 | 36.88 | 36.34 | 36.42 | 2,844,891 | +0.03(+0.08%) |
Dec 12, 2012 | 36.43 | 36.79 | 35.84 | 36.40 | 3,363,865 | +0.16(+0.44%) |
Dec 11, 2012 | 36.71 | 36.77 | 36.09 | 36.23 | 5,110,701 | -0.27(-0.73%) |
Dec 10, 2012 | 36.86 | 36.93 | 36.39 | 36.50 | 3,359,806 | -0.38(-1.02%) |
Dec 07, 2012 | 36.99 | 37.29 | 36.42 | 36.88 | 1,903,513 | -0.12(-0.32%) |
Dec 06, 2012 | 36.96 | 37.11 | 36.41 | 37.00 | 2,540,439 | +0.19(+0.51%) |
Dec 05, 2012 | 37.30 | 37.51 | 36.24 | 36.81 | 4,384,538 | -0.37(-1.00%) |
Dec 04, 2012 | 37.46 | 37.58 | 36.91 | 37.18 | 2,647,450 | -0.60(-1.59%) |
Nov 30, 2012 | 37.91 | 38.04 | 37.61 | 37.78 | 3,145,737 | -0.20(-0.51%) |
Nov 29, 2012 | 37.98 | 38.60 | 37.67 | 37.97 | 4,494,622 | -0.58(-1.50%) |
Nov 28, 2012 | 37.74 | 38.73 | 37.74 | 38.55 | 4,020,060 | +0.91(+2.43%) |
Nov 27, 2012 | 37.60 | 38.11 | 37.03 | 37.64 | 3,787,425 | -0.06(-0.15%) |
Nov 26, 2012 | 39.15 | 39.20 | 37.05 | 37.69 | 5,633,177 | -1.61(-4.08%) |
Nov 23, 2012 | 38.73 | 39.39 | 38.72 | 39.30 | 1,285,670 | +0.66(+1.71%) |
Nov 21, 2012 | 38.60 | 39.09 | 38.30 | 38.64 | 1,876,979 | -0.10(-0.27%) |
Nov 20, 2012 | 39.27 | 39.32 | 38.26 | 38.74 | 3,688,844 | -0.50(-1.28%) |
Nov 19, 2012 | 38.55 | 39.33 | 38.43 | 39.24 | 1,970,695 | +1.11(+2.92%) |
Nov 16, 2012 | 37.78 | 38.21 | 37.41 | 38.13 | 2,462,602 | +0.48(+1.27%) |
Nov 15, 2012 | 37.61 | 37.85 | 37.31 | 37.65 | 2,409,607 | +0.05(+0.13%) |
Nov 14, 2012 | 38.26 | 38.59 | 37.54 | 37.60 | 2,071,162 | -0.54(-1.42%) |
Nov 13, 2012 | 37.82 | 38.64 | 37.70 | 38.15 | 2,035,576 | +0.14(+0.37%) |
Nov 12, 2012 | 38.14 | 38.25 | 37.50 | 38.01 | 2,065,710 | -0.07(-0.18%) |
Nov 09, 2012 | 38.08 | 38.71 | 37.97 | 38.08 | 3,506,154 | -0.42(-1.10%) |
Nov 08, 2012 | 39.70 | 39.70 | 38.46 | 38.50 | 3,120,614 | -1.29(-3.23%) |
Nov 07, 2012 | 39.99 | 40.29 | 39.58 | 39.79 | 2,852,950 | -0.66(-1.63%) |
Nov 06, 2012 | 39.97 | 40.59 | 39.86 | 40.45 | 2,437,390 | +0.40(+1.01%) |
Nov 05, 2012 | 39.30 | 40.08 | 39.18 | 40.04 | 1,570,746 | +0.79(+2.02%) |
Nov 02, 2012 | 39.97 | 40.15 | 39.25 | 39.25 | 2,223,935 | -0.49(-1.24%) |
Nov 01, 2012 | 39.70 | 40.07 | 39.48 | 39.74 | 2,891,597 | +0.29(+0.74%) |
Oct 31, 2012 | 39.04 | 39.65 | 38.79 | 39.45 | 2,996,156 | +0.70(+1.79%) |
Oct 26, 2012 | 38.25 | 38.76 | 38.76 | 38.76 | 2,530,830 | +0.47(+1.22%) |
Oct 25, 2012 | 38.53 | 38.71 | 37.69 | 38.29 | 2,537,903 | +0.10(+0.25%) |
Oct 24, 2012 | 38.72 | 38.75 | 38.01 | 38.19 | 1,948,272 | -0.35(-0.92%) |
Oct 23, 2012 | 38.42 | 38.72 | 38.02 | 38.55 | 1,709,188 | -0.67(-1.70%) |
Oct 19, 2012 | 39.67 | 39.70 | 39.00 | 39.22 | 1,929,541 | -0.51(-1.28%) |
Oct 18, 2012 | 40.04 | 40.15 | 39.47 | 39.72 | 2,331,081 | -0.35(-0.87%) |
Oct 17, 2012 | 39.42 | 40.45 | 39.14 | 40.07 | 4,314,898 | +0.72(+1.82%) |
Oct 16, 2012 | 38.81 | 39.49 | 38.76 | 39.35 | 2,369,390 | +0.65(+1.67%) |
Oct 15, 2012 | 38.22 | 38.84 | 38.04 | 38.71 | 1,737,390 | +0.54(+1.40%) |
Oct 12, 2012 | 38.45 | 38.70 | 38.06 | 38.17 | 1,742,809 | -0.28(-0.72%) |
Oct 11, 2012 | 38.76 | 38.99 | 38.42 | 38.45 | 2,226,177 | +0.04(+0.11%) |
Oct 10, 2012 | 38.91 | 38.98 | 38.39 | 38.41 | 1,691,955 | -0.58(-1.50%) |
Oct 09, 2012 | 39.15 | 39.35 | 38.85 | 38.99 | 2,743,974 | -0.24(-0.62%) |
Oct 08, 2012 | 38.99 | 39.43 | 38.92 | 39.24 | 1,186,733 | +0.19(+0.50%) |
Oct 05, 2012 | 39.11 | 39.58 | 38.92 | 39.04 | 2,508,799 | +0.09(+0.23%) |
Oct 04, 2012 | 38.88 | 39.94 | 38.67 | 38.95 | 4,296,237 | +0.12(+0.30%) |
Oct 03, 2012 | 38.68 | 39.26 | 38.67 | 38.83 | 2,368,234 | +0.17(+0.45%) |
Oct 02, 2012 | 38.81 | 39.06 | 38.40 | 38.66 | 2,463,879 | -0.08(-0.20%) |