Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.48 | 38.21 | 37.30 | 38.07 | 512,941 | +0.55(+1.47%) |
Dec 28, 2012 | 37.63 | 37.93 | 37.41 | 37.52 | 367,154 | -0.41(-1.08%) |
Dec 27, 2012 | 37.98 | 38.16 | 37.26 | 37.93 | 439,971 | +0.04(+0.11%) |
Dec 26, 2012 | 38.38 | 38.46 | 37.82 | 37.89 | 475,373 | -0.33(-0.86%) |
Dec 24, 2012 | 38.22 | 38.47 | 37.97 | 38.22 | 198,296 | +0.08(+0.21%) |
Dec 21, 2012 | 38.14 | 38.28 | 37.86 | 38.14 | 1,439,954 | -0.83(-2.13%) |
Dec 20, 2012 | 38.75 | 39.18 | 38.28 | 38.97 | 1,796,320 | +0.26(+0.67%) |
Dec 19, 2012 | 38.84 | 39.00 | 38.64 | 38.71 | 494,123 | +0.01(+0.03%) |
Dec 18, 2012 | 38.10 | 38.73 | 38.01 | 38.70 | 1,407,005 | +0.73(+1.92%) |
Dec 17, 2012 | 37.71 | 38.17 | 37.58 | 37.97 | 824,054 | +0.34(+0.90%) |
Dec 14, 2012 | 37.89 | 37.99 | 37.60 | 37.63 | 486,450 | -0.30(-0.79%) |
Dec 13, 2012 | 38.51 | 38.51 | 37.79 | 37.93 | 880,977 | -0.50(-1.30%) |
Dec 12, 2012 | 38.65 | 38.65 | 38.30 | 38.43 | 1,286,354 | -0.06(-0.16%) |
Dec 11, 2012 | 38.48 | 38.64 | 38.14 | 38.49 | 1,272,272 | -0.44(-1.13%) |
Dec 10, 2012 | 38.86 | 39.06 | 38.45 | 38.93 | 624,219 | -0.06(-0.15%) |
Dec 07, 2012 | 38.52 | 39.10 | 38.37 | 38.99 | 799,649 | +0.55(+1.43%) |
Dec 06, 2012 | 37.91 | 38.62 | 37.91 | 38.44 | 607,550 | +0.46(+1.21%) |
Dec 05, 2012 | 37.62 | 38.05 | 37.16 | 37.98 | 628,997 | +0.55(+1.47%) |
Dec 04, 2012 | 37.10 | 37.54 | 36.97 | 37.43 | 372,127 | +0.17(+0.46%) |
Nov 30, 2012 | 37.37 | 37.65 | 37.07 | 37.26 | 898,025 | -0.31(-0.83%) |
Nov 29, 2012 | 37.69 | 37.80 | 37.14 | 37.57 | 333,374 | +0.10(+0.27%) |
Nov 28, 2012 | 36.70 | 37.48 | 36.45 | 37.47 | 400,559 | +0.37(+1.00%) |
Nov 27, 2012 | 37.01 | 37.37 | 36.89 | 37.10 | 407,753 | +0.00(+0.00%) |
Nov 26, 2012 | 37.14 | 37.26 | 36.53 | 37.10 | 533,463 | -0.26(-0.70%) |
Nov 23, 2012 | 36.64 | 37.41 | 36.46 | 37.36 | 225,557 | +0.99(+2.72%) |
Nov 21, 2012 | 36.45 | 36.58 | 36.24 | 36.37 | 246,707 | -0.02(-0.05%) |
Nov 20, 2012 | 36.39 | 36.51 | 36.00 | 36.39 | 375,095 | -0.06(-0.16%) |
Nov 19, 2012 | 36.40 | 36.74 | 36.17 | 36.45 | 507,561 | +0.55(+1.53%) |
Nov 16, 2012 | 35.83 | 35.98 | 35.26 | 35.90 | 774,677 | +0.07(+0.20%) |
Nov 15, 2012 | 35.98 | 36.38 | 35.60 | 35.83 | 795,166 | -0.08(-0.22%) |
Nov 14, 2012 | 37.00 | 37.01 | 35.85 | 35.91 | 524,699 | -0.90(-2.44%) |
Nov 13, 2012 | 36.51 | 37.32 | 36.51 | 36.81 | 426,885 | +0.00(+0.00%) |
Nov 12, 2012 | 36.96 | 37.00 | 36.53 | 36.81 | 235,605 | -0.07(-0.19%) |
Nov 09, 2012 | 36.51 | 37.26 | 36.37 | 36.88 | 706,709 | +0.30(+0.82%) |
Nov 08, 2012 | 36.83 | 37.14 | 36.58 | 36.58 | 778,591 | -0.23(-0.62%) |
Nov 07, 2012 | 37.43 | 37.56 | 36.58 | 36.81 | 1,050,588 | -1.11(-2.93%) |
Nov 06, 2012 | 37.35 | 38.12 | 37.02 | 37.92 | 949,561 | +0.76(+2.05%) |
Nov 05, 2012 | 36.18 | 37.28 | 35.90 | 37.16 | 785,253 | +1.08(+2.99%) |
Nov 02, 2012 | 37.18 | 37.18 | 36.05 | 36.08 | 642,281 | -0.85(-2.30%) |
Nov 01, 2012 | 35.18 | 36.95 | 35.06 | 36.93 | 939,442 | +1.70(+4.83%) |
Oct 31, 2012 | 34.64 | 35.57 | 34.10 | 35.23 | 1,104,330 | +0.68(+1.97%) |
Oct 26, 2012 | 34.57 | 34.55 | 34.55 | 34.55 | 510,600 | -0.05(-0.14%) |
Oct 25, 2012 | 34.10 | 34.73 | 34.10 | 34.60 | 578,206 | +0.80(+2.37%) |
Oct 24, 2012 | 34.15 | 34.25 | 33.66 | 33.80 | 517,786 | -0.21(-0.62%) |
Oct 23, 2012 | 33.75 | 34.37 | 33.53 | 34.01 | 610,894 | +0.00(+0.00%) |
Oct 19, 2012 | 34.43 | 34.66 | 33.75 | 34.01 | 544,160 | -0.57(-1.65%) |
Oct 18, 2012 | 34.71 | 34.71 | 34.29 | 34.58 | 664,759 | -0.09(-0.26%) |
Oct 17, 2012 | 34.13 | 34.83 | 33.90 | 34.67 | 802,460 | +0.53(+1.55%) |
Oct 16, 2012 | 33.14 | 34.18 | 33.01 | 34.14 | 861,812 | +1.23(+3.74%) |
Oct 15, 2012 | 32.58 | 32.97 | 32.35 | 32.91 | 552,600 | +0.33(+1.01%) |
Oct 12, 2012 | 32.54 | 32.72 | 32.26 | 32.58 | 1,016,076 | -0.04(-0.12%) |
Oct 11, 2012 | 33.13 | 33.29 | 32.52 | 32.62 | 663,186 | -0.10(-0.31%) |
Oct 10, 2012 | 31.69 | 32.74 | 31.31 | 32.72 | 1,768,952 | -0.96(-2.85%) |
Oct 09, 2012 | 34.54 | 34.54 | 33.56 | 33.68 | 699,901 | -1.02(-2.94%) |
Oct 08, 2012 | 34.65 | 34.92 | 34.36 | 34.70 | 440,391 | -0.20(-0.57%) |
Oct 05, 2012 | 34.82 | 35.09 | 34.66 | 34.90 | 704,217 | +0.21(+0.61%) |
Oct 04, 2012 | 34.36 | 34.77 | 34.07 | 34.69 | 526,650 | +0.52(+1.52%) |
Oct 03, 2012 | 34.72 | 35.02 | 34.13 | 34.17 | 722,415 | -0.54(-1.56%) |
Oct 02, 2012 | 34.28 | 34.79 | 34.16 | 34.71 | 1,639,597 | +0.61(+1.79%) |