Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.28 | 35.76 | 34.28 | 35.75 | 71,016 | +1.38(+4.02%) |
Dec 28, 2012 | 34.59 | 34.95 | 34.29 | 34.37 | 60,901 | -0.45(-1.29%) |
Dec 27, 2012 | 34.75 | 35.06 | 34.22 | 34.82 | 66,494 | +0.17(+0.49%) |
Dec 26, 2012 | 34.74 | 35.25 | 34.48 | 34.65 | 43,001 | -0.09(-0.26%) |
Dec 24, 2012 | 34.40 | 35.00 | 34.40 | 34.74 | 23,748 | +0.24(+0.70%) |
Dec 21, 2012 | 34.48 | 34.62 | 34.24 | 34.50 | 263,840 | -0.29(-0.83%) |
Dec 20, 2012 | 34.87 | 35.14 | 34.36 | 34.79 | 114,793 | -0.16(-0.46%) |
Dec 19, 2012 | 35.00 | 35.22 | 34.74 | 34.95 | 152,824 | -0.15(-0.43%) |
Dec 18, 2012 | 34.15 | 35.20 | 33.93 | 35.10 | 233,205 | +1.10(+3.24%) |
Dec 17, 2012 | 33.91 | 34.15 | 33.63 | 34.00 | 141,050 | +0.19(+0.56%) |
Dec 14, 2012 | 34.26 | 34.29 | 33.79 | 33.81 | 66,601 | -0.65(-1.89%) |
Dec 13, 2012 | 34.51 | 35.05 | 34.38 | 34.46 | 103,863 | -0.03(-0.09%) |
Dec 12, 2012 | 35.21 | 35.78 | 34.34 | 34.49 | 59,096 | -0.70(-1.99%) |
Dec 11, 2012 | 35.14 | 35.50 | 34.87 | 35.19 | 73,482 | +0.35(+1.00%) |
Dec 10, 2012 | 35.12 | 35.20 | 34.77 | 34.84 | 53,230 | -0.25(-0.71%) |
Dec 07, 2012 | 35.02 | 35.22 | 34.67 | 35.09 | 62,580 | +0.30(+0.86%) |
Dec 06, 2012 | 34.75 | 35.35 | 34.56 | 34.79 | 51,029 | -0.10(-0.29%) |
Dec 05, 2012 | 35.18 | 35.43 | 34.48 | 34.89 | 81,986 | -0.24(-0.68%) |
Dec 04, 2012 | 34.80 | 35.68 | 34.78 | 35.13 | 83,842 | -0.15(-0.43%) |
Nov 30, 2012 | 36.53 | 36.53 | 35.16 | 35.28 | 144,170 | -1.08(-2.97%) |
Nov 29, 2012 | 35.68 | 36.74 | 35.68 | 36.36 | 74,216 | +0.89(+2.51%) |
Nov 28, 2012 | 35.11 | 35.72 | 34.61 | 35.47 | 94,876 | +0.28(+0.80%) |
Nov 27, 2012 | 35.01 | 35.72 | 34.98 | 35.19 | 98,715 | -0.00(-0.01%) |
Nov 26, 2012 | 35.50 | 35.50 | 34.66 | 35.19 | 140,408 | -0.36(-1.00%) |
Nov 23, 2012 | 35.62 | 35.74 | 35.28 | 35.55 | 19,248 | +0.15(+0.41%) |
Nov 21, 2012 | 35.48 | 35.48 | 34.87 | 35.40 | 59,501 | +0.10(+0.28%) |
Nov 20, 2012 | 35.05 | 35.34 | 33.71 | 35.30 | 97,609 | +0.17(+0.48%) |
Nov 19, 2012 | 34.99 | 35.46 | 34.79 | 35.13 | 131,195 | +0.46(+1.33%) |
Nov 16, 2012 | 34.27 | 34.80 | 33.95 | 34.67 | 162,894 | +0.31(+0.90%) |
Nov 15, 2012 | 34.01 | 34.73 | 32.85 | 34.36 | 118,879 | +0.33(+0.97%) |
Nov 14, 2012 | 34.53 | 35.15 | 33.83 | 34.03 | 168,658 | -0.36(-1.05%) |
Nov 13, 2012 | 34.87 | 35.09 | 34.20 | 34.39 | 183,919 | -0.68(-1.94%) |
Nov 12, 2012 | 34.65 | 35.68 | 31.99 | 35.07 | 99,341 | +0.61(+1.77%) |
Nov 09, 2012 | 34.24 | 34.82 | 33.91 | 34.46 | 153,218 | +0.11(+0.32%) |
Nov 08, 2012 | 35.28 | 35.43 | 34.26 | 34.35 | 314,865 | -0.89(-2.53%) |
Nov 07, 2012 | 34.46 | 35.40 | 33.78 | 35.24 | 230,212 | +0.43(+1.24%) |
Nov 06, 2012 | 33.90 | 35.03 | 33.77 | 34.81 | 221,720 | +0.69(+2.02%) |
Nov 05, 2012 | 32.92 | 34.59 | 32.80 | 34.12 | 206,489 | +1.15(+3.49%) |
Nov 02, 2012 | 32.29 | 33.68 | 32.19 | 32.97 | 343,124 | +0.07(+0.21%) |
Nov 01, 2012 | 35.70 | 35.78 | 31.98 | 32.90 | 1,229,575 | -7.30(-18.16%) |
Oct 31, 2012 | 40.03 | 40.58 | 39.93 | 40.20 | 70,274 | +0.09(+0.22%) |
Oct 26, 2012 | 40.32 | 40.11 | 40.11 | 40.11 | 40,700 | -0.14(-0.35%) |
Oct 25, 2012 | 40.37 | 40.38 | 40.00 | 40.25 | 39,773 | +0.32(+0.80%) |
Oct 24, 2012 | 40.41 | 40.65 | 39.63 | 39.93 | 37,109 | -0.13(-0.32%) |
Oct 23, 2012 | 39.77 | 40.24 | 39.65 | 40.06 | 66,711 | -0.22(-0.55%) |
Oct 19, 2012 | 41.36 | 41.48 | 39.86 | 40.28 | 56,367 | -1.55(-3.71%) |
Oct 18, 2012 | 43.25 | 43.28 | 41.76 | 41.83 | 32,255 | -1.42(-3.28%) |
Oct 17, 2012 | 42.63 | 43.63 | 42.56 | 43.25 | 27,681 | +0.61(+1.43%) |
Oct 16, 2012 | 41.92 | 42.64 | 41.77 | 42.64 | 75,679 | +0.98(+2.35%) |
Oct 15, 2012 | 41.93 | 41.93 | 40.96 | 41.66 | 39,373 | -0.16(-0.38%) |
Oct 12, 2012 | 41.61 | 42.10 | 41.00 | 41.82 | 65,869 | +0.22(+0.53%) |
Oct 11, 2012 | 41.85 | 42.21 | 41.43 | 41.60 | 46,084 | -0.15(-0.36%) |
Oct 10, 2012 | 41.86 | 42.30 | 41.41 | 41.75 | 63,107 | -0.14(-0.33%) |
Oct 09, 2012 | 42.48 | 42.51 | 41.10 | 41.89 | 74,682 | -0.68(-1.60%) |
Oct 08, 2012 | 42.51 | 42.70 | 42.28 | 42.57 | 20,116 | -0.34(-0.79%) |
Oct 05, 2012 | 43.34 | 44.00 | 42.47 | 42.91 | 49,051 | -0.36(-0.83%) |
Oct 04, 2012 | 43.45 | 43.58 | 42.72 | 43.27 | 60,179 | -0.05(-0.12%) |
Oct 03, 2012 | 42.13 | 43.45 | 42.12 | 43.32 | 71,792 | +1.14(+2.70%) |
Oct 02, 2012 | 42.48 | 42.60 | 41.74 | 42.18 | 82,649 | +0.03(+0.07%) |