Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 36.63 | 37.44 | 36.10 | 37.35 | 370,762 | +0.72(+1.97%) |
Dec 28, 2012 | 36.50 | 37.10 | 36.07 | 36.63 | 302,204 | -0.18(-0.49%) |
Dec 27, 2012 | 36.65 | 36.87 | 35.56 | 36.81 | 328,350 | +0.33(+0.90%) |
Dec 26, 2012 | 36.92 | 37.41 | 36.38 | 36.48 | 288,916 | -0.48(-1.30%) |
Dec 24, 2012 | 36.91 | 37.47 | 36.72 | 36.96 | 327,838 | +0.07(+0.19%) |
Dec 21, 2012 | 37.47 | 37.55 | 36.38 | 36.89 | 1,220,758 | -1.11(-2.92%) |
Dec 20, 2012 | 37.61 | 38.19 | 37.37 | 38.00 | 672,008 | +0.05(+0.13%) |
Dec 19, 2012 | 38.83 | 38.95 | 37.73 | 37.95 | 1,225,823 | -0.85(-2.19%) |
Dec 18, 2012 | 38.35 | 39.33 | 38.13 | 38.80 | 723,307 | +0.69(+1.81%) |
Dec 17, 2012 | 37.75 | 38.27 | 37.40 | 38.11 | 642,285 | +0.45(+1.19%) |
Dec 14, 2012 | 37.49 | 37.77 | 37.13 | 37.66 | 490,596 | +0.12(+0.32%) |
Dec 13, 2012 | 37.39 | 37.89 | 37.24 | 37.54 | 445,349 | +0.17(+0.45%) |
Dec 12, 2012 | 36.19 | 38.04 | 36.02 | 37.37 | 850,189 | +1.38(+3.83%) |
Dec 11, 2012 | 35.30 | 36.19 | 35.15 | 35.99 | 428,880 | +1.02(+2.92%) |
Dec 10, 2012 | 35.26 | 35.34 | 34.42 | 34.97 | 596,983 | -0.22(-0.63%) |
Dec 07, 2012 | 35.37 | 36.04 | 34.31 | 35.19 | 478,389 | +0.05(+0.14%) |
Dec 06, 2012 | 35.12 | 35.80 | 34.59 | 35.14 | 357,852 | -0.06(-0.17%) |
Dec 05, 2012 | 36.28 | 36.44 | 34.81 | 35.20 | 702,176 | -1.09(-3.00%) |
Dec 04, 2012 | 36.05 | 36.48 | 35.60 | 36.29 | 493,479 | +1.27(+3.63%) |
Nov 30, 2012 | 35.74 | 35.81 | 34.30 | 35.02 | 759,542 | -0.68(-1.90%) |
Nov 29, 2012 | 36.42 | 36.75 | 35.10 | 35.70 | 413,364 | -0.40(-1.11%) |
Nov 28, 2012 | 35.77 | 36.11 | 34.90 | 36.10 | 489,283 | +0.29(+0.81%) |
Nov 27, 2012 | 35.50 | 36.35 | 35.49 | 35.81 | 428,339 | +0.21(+0.59%) |
Nov 26, 2012 | 35.69 | 36.12 | 35.29 | 35.60 | 504,225 | -0.11(-0.31%) |
Nov 23, 2012 | 35.66 | 36.04 | 34.76 | 35.71 | 213,917 | +0.27(+0.76%) |
Nov 21, 2012 | 35.90 | 36.42 | 35.13 | 35.44 | 382,339 | -0.37(-1.03%) |
Nov 20, 2012 | 35.30 | 35.82 | 34.81 | 35.81 | 437,567 | +0.92(+2.64%) |
Nov 19, 2012 | 35.27 | 36.31 | 34.35 | 34.89 | 441,581 | +0.45(+1.31%) |
Nov 16, 2012 | 33.21 | 34.49 | 33.00 | 34.44 | 473,268 | +1.06(+3.18%) |
Nov 15, 2012 | 33.64 | 34.46 | 32.33 | 33.38 | 766,153 | -0.38(-1.13%) |
Nov 14, 2012 | 35.49 | 35.49 | 33.63 | 33.76 | 588,363 | -1.33(-3.79%) |
Nov 13, 2012 | 35.22 | 36.21 | 34.84 | 35.09 | 552,931 | -0.34(-0.96%) |
Nov 12, 2012 | 36.69 | 37.41 | 35.37 | 35.43 | 460,913 | -1.03(-2.83%) |
Nov 09, 2012 | 37.10 | 37.24 | 35.80 | 36.46 | 602,897 | -0.73(-1.96%) |
Nov 08, 2012 | 37.59 | 37.64 | 36.51 | 37.19 | 379,557 | -0.23(-0.61%) |
Nov 07, 2012 | 36.79 | 37.87 | 36.00 | 37.42 | 382,740 | +0.25(+0.67%) |
Nov 06, 2012 | 37.87 | 38.30 | 36.95 | 37.17 | 555,231 | -0.50(-1.33%) |
Nov 05, 2012 | 36.60 | 37.72 | 36.24 | 37.67 | 429,295 | +1.15(+3.15%) |
Nov 02, 2012 | 38.39 | 38.39 | 36.49 | 36.52 | 749,781 | -1.35(-3.56%) |
Nov 01, 2012 | 37.18 | 38.14 | 37.09 | 37.87 | 715,610 | +0.89(+2.41%) |
Oct 31, 2012 | 36.26 | 37.01 | 36.19 | 36.98 | 684,962 | +1.10(+3.07%) |
Oct 26, 2012 | 35.97 | 35.88 | 35.88 | 35.88 | 810,600 | -0.20(-0.55%) |
Oct 25, 2012 | 39.15 | 39.58 | 34.88 | 36.08 | 1,923,542 | -3.24(-8.24%) |
Oct 24, 2012 | 39.71 | 40.26 | 39.23 | 39.32 | 850,869 | -0.42(-1.06%) |
Oct 23, 2012 | 40.55 | 40.74 | 39.03 | 39.74 | 953,363 | -1.81(-4.36%) |
Oct 19, 2012 | 41.49 | 42.28 | 41.06 | 41.55 | 375,554 | -0.20(-0.48%) |
Oct 18, 2012 | 41.45 | 42.13 | 41.45 | 41.75 | 500,897 | +0.20(+0.48%) |
Oct 17, 2012 | 41.03 | 42.25 | 41.03 | 41.55 | 898,029 | +1.46(+3.64%) |
Oct 16, 2012 | 40.75 | 41.04 | 39.62 | 40.09 | 617,067 | -0.41(-1.01%) |
Oct 15, 2012 | 39.49 | 40.50 | 38.84 | 40.50 | 387,058 | +1.23(+3.13%) |
Oct 12, 2012 | 39.48 | 39.50 | 38.54 | 39.27 | 339,208 | -0.11(-0.28%) |
Oct 11, 2012 | 40.89 | 40.96 | 39.15 | 39.38 | 306,825 | -1.15(-2.84%) |
Oct 10, 2012 | 39.85 | 40.93 | 39.77 | 40.53 | 288,238 | +0.73(+1.83%) |
Oct 09, 2012 | 40.54 | 40.75 | 39.78 | 39.80 | 406,986 | -0.88(-2.16%) |
Oct 08, 2012 | 41.51 | 41.75 | 40.59 | 40.68 | 473,668 | -0.97(-2.33%) |
Oct 05, 2012 | 41.65 | 42.21 | 41.33 | 41.65 | 596,717 | +0.40(+0.97%) |
Oct 04, 2012 | 40.69 | 41.36 | 40.40 | 41.25 | 888,170 | +0.59(+1.45%) |
Oct 03, 2012 | 38.47 | 40.73 | 38.42 | 40.66 | 848,095 | +2.23(+5.80%) |
Oct 02, 2012 | 37.90 | 38.43 | 37.50 | 38.43 | 561,413 | +0.67(+1.77%) |