Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.92 | 38.48 | 37.88 | 38.42 | 376,838 | +0.50(+1.31%) |
Dec 28, 2012 | 37.98 | 38.09 | 37.81 | 37.92 | 529,069 | -0.23(-0.61%) |
Dec 27, 2012 | 38.27 | 38.27 | 37.82 | 38.16 | 582,903 | +0.04(+0.10%) |
Dec 26, 2012 | 38.21 | 38.34 | 38.01 | 38.12 | 461,153 | -0.06(-0.16%) |
Dec 24, 2012 | 38.25 | 38.28 | 38.09 | 38.18 | 295,681 | -0.06(-0.16%) |
Dec 21, 2012 | 37.99 | 38.28 | 37.94 | 38.24 | 703,468 | -0.33(-0.85%) |
Dec 20, 2012 | 38.44 | 38.61 | 38.37 | 38.57 | 444,936 | +0.25(+0.64%) |
Dec 19, 2012 | 38.46 | 38.54 | 38.30 | 38.32 | 274,581 | -0.08(-0.20%) |
Dec 18, 2012 | 37.99 | 38.44 | 37.98 | 38.40 | 1,836,578 | +0.38(+0.99%) |
Dec 17, 2012 | 37.68 | 38.04 | 37.68 | 38.02 | 289,226 | +0.32(+0.84%) |
Dec 14, 2012 | 37.74 | 37.83 | 37.62 | 37.71 | 183,019 | +0.02(+0.06%) |
Dec 13, 2012 | 37.91 | 37.96 | 37.61 | 37.69 | 246,998 | -0.24(-0.63%) |
Dec 12, 2012 | 37.89 | 38.15 | 37.88 | 37.92 | 272,385 | +0.07(+0.18%) |
Dec 11, 2012 | 37.67 | 37.92 | 37.67 | 37.85 | 397,850 | +0.29(+0.78%) |
Dec 10, 2012 | 37.49 | 37.60 | 37.46 | 37.56 | 250,327 | +0.02(+0.04%) |
Dec 07, 2012 | 37.45 | 37.59 | 37.38 | 37.55 | 118,505 | +0.08(+0.21%) |
Dec 06, 2012 | 37.39 | 37.48 | 37.32 | 37.47 | 361,924 | +0.15(+0.39%) |
Dec 05, 2012 | 37.22 | 37.52 | 37.14 | 37.32 | 206,097 | +0.11(+0.29%) |
Dec 04, 2012 | 37.26 | 37.34 | 37.12 | 37.22 | 183,333 | -0.05(-0.12%) |
Nov 30, 2012 | 37.29 | 37.34 | 37.14 | 37.26 | 132,849 | +0.03(+0.08%) |
Nov 29, 2012 | 37.22 | 37.32 | 37.06 | 37.23 | 664,832 | +0.20(+0.54%) |
Nov 28, 2012 | 36.57 | 37.11 | 36.42 | 37.03 | 594,669 | +0.32(+0.86%) |
Nov 27, 2012 | 36.85 | 36.98 | 36.71 | 36.72 | 245,165 | -0.23(-0.61%) |
Nov 26, 2012 | 36.86 | 36.95 | 36.75 | 36.94 | 781,804 | -0.09(-0.24%) |
Nov 23, 2012 | 36.79 | 37.03 | 36.79 | 37.03 | 85,376 | +0.58(+1.60%) |
Nov 21, 2012 | 36.35 | 36.45 | 36.30 | 36.45 | 112,488 | +0.12(+0.34%) |
Nov 20, 2012 | 36.25 | 36.38 | 36.09 | 36.32 | 159,254 | -0.05(-0.13%) |
Nov 19, 2012 | 36.07 | 36.37 | 36.00 | 36.37 | 355,951 | +0.75(+2.12%) |
Nov 16, 2012 | 35.58 | 35.68 | 35.23 | 35.62 | 157,168 | +0.12(+0.32%) |
Nov 15, 2012 | 35.65 | 35.73 | 35.39 | 35.50 | 355,642 | -0.05(-0.15%) |
Nov 14, 2012 | 36.03 | 36.12 | 35.48 | 35.56 | 1,626,508 | -0.42(-1.18%) |
Nov 13, 2012 | 35.95 | 36.28 | 35.89 | 35.98 | 415,296 | -0.22(-0.62%) |
Nov 12, 2012 | 36.32 | 36.32 | 36.14 | 36.20 | 212,100 | +0.03(+0.08%) |
Nov 09, 2012 | 36.05 | 36.42 | 36.00 | 36.17 | 397,466 | +0.02(+0.04%) |
Nov 08, 2012 | 36.52 | 36.65 | 36.12 | 36.16 | 292,775 | -0.37(-1.01%) |
Nov 07, 2012 | 36.91 | 36.91 | 36.34 | 36.52 | 227,551 | -0.69(-1.86%) |
Nov 06, 2012 | 36.99 | 37.27 | 36.99 | 37.22 | 111,410 | +0.31(+0.83%) |
Nov 05, 2012 | 36.89 | 36.98 | 36.75 | 36.91 | 264,846 | +0.05(+0.15%) |
Nov 02, 2012 | 37.35 | 37.36 | 36.86 | 36.86 | 189,896 | -0.39(-1.05%) |
Nov 01, 2012 | 36.91 | 37.26 | 36.80 | 37.25 | 476,846 | +0.55(+1.49%) |
Oct 31, 2012 | 36.87 | 36.90 | 36.61 | 36.70 | 273,436 | -0.04(-0.10%) |
Oct 26, 2012 | 36.80 | 36.74 | 36.74 | 36.74 | 59,314 | -0.12(-0.31%) |
Oct 25, 2012 | 36.95 | 37.06 | 36.66 | 36.86 | 327,930 | +0.23(+0.63%) |
Oct 24, 2012 | 36.90 | 36.92 | 36.61 | 36.62 | 118,892 | -0.04(-0.11%) |
Oct 23, 2012 | 36.76 | 36.77 | 36.45 | 36.66 | 200,007 | -0.50(-1.34%) |
Oct 19, 2012 | 37.64 | 37.64 | 37.09 | 37.16 | 78,418 | -0.58(-1.55%) |
Oct 18, 2012 | 37.70 | 37.94 | 37.62 | 37.75 | 81,397 | -0.07(-0.20%) |
Oct 17, 2012 | 37.65 | 37.86 | 37.58 | 37.82 | 270,072 | +0.22(+0.59%) |
Oct 16, 2012 | 37.37 | 37.61 | 37.36 | 37.60 | 273,085 | +0.48(+1.28%) |
Oct 15, 2012 | 36.93 | 37.14 | 36.81 | 37.12 | 155,736 | +0.33(+0.90%) |
Oct 12, 2012 | 36.97 | 37.02 | 36.72 | 36.79 | 68,310 | -0.15(-0.42%) |
Oct 11, 2012 | 37.06 | 37.20 | 36.94 | 36.95 | 132,847 | +0.18(+0.48%) |
Oct 10, 2012 | 36.90 | 36.96 | 36.69 | 36.77 | 92,058 | -0.19(-0.52%) |
Oct 09, 2012 | 37.29 | 37.29 | 36.95 | 36.96 | 411,334 | -0.42(-1.13%) |
Oct 08, 2012 | 37.29 | 37.40 | 37.29 | 37.39 | 62,415 | -0.17(-0.45%) |
Oct 05, 2012 | 37.79 | 37.87 | 37.46 | 37.55 | 121,957 | +0.02(+0.04%) |
Oct 04, 2012 | 37.39 | 37.55 | 37.30 | 37.54 | 143,066 | +0.33(+0.89%) |
Oct 03, 2012 | 37.26 | 37.30 | 37.06 | 37.21 | 88,079 | -0.05(-0.12%) |
Oct 02, 2012 | 37.38 | 37.42 | 37.11 | 37.26 | 299,360 | +0.15(+0.39%) |