Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.07 | 39.18 | 38.53 | 39.17 | 651,496 | +0.21(+0.53%) |
Dec 28, 2012 | 38.89 | 39.22 | 38.77 | 38.96 | 557,155 | -0.27(-0.69%) |
Dec 27, 2012 | 38.50 | 39.35 | 38.32 | 39.23 | 1,252,691 | +0.77(+2.01%) |
Dec 26, 2012 | 38.62 | 39.31 | 38.26 | 38.46 | 1,551,118 | -0.15(-0.39%) |
Dec 24, 2012 | 38.38 | 38.81 | 37.80 | 38.60 | 321,184 | +0.04(+0.10%) |
Dec 21, 2012 | 37.05 | 38.66 | 36.60 | 38.57 | 3,711,072 | +0.85(+2.25%) |
Dec 20, 2012 | 37.20 | 38.35 | 37.01 | 37.72 | 929,447 | +0.26(+0.70%) |
Dec 19, 2012 | 37.57 | 38.73 | 36.52 | 37.46 | 2,020,474 | -0.03(-0.07%) |
Dec 18, 2012 | 36.94 | 37.60 | 36.77 | 37.48 | 1,484,695 | +0.91(+2.48%) |
Dec 17, 2012 | 36.03 | 36.68 | 35.84 | 36.58 | 404,443 | +0.54(+1.50%) |
Dec 14, 2012 | 35.33 | 36.47 | 35.33 | 36.04 | 539,638 | +0.57(+1.61%) |
Dec 13, 2012 | 34.61 | 36.00 | 34.61 | 35.47 | 849,433 | +0.27(+0.77%) |
Dec 12, 2012 | 35.24 | 35.39 | 34.68 | 35.20 | 488,035 | +0.45(+1.29%) |
Dec 11, 2012 | 34.89 | 35.27 | 34.32 | 34.75 | 1,685,522 | -0.35(-0.98%) |
Dec 10, 2012 | 35.21 | 35.24 | 34.60 | 35.10 | 629,728 | -0.11(-0.32%) |
Dec 07, 2012 | 34.13 | 35.30 | 34.07 | 35.21 | 1,394,094 | +0.73(+2.11%) |
Dec 06, 2012 | 34.65 | 34.76 | 33.93 | 34.48 | 715,363 | -0.01(-0.03%) |
Dec 05, 2012 | 35.47 | 35.47 | 34.35 | 34.49 | 810,401 | -0.75(-2.12%) |
Dec 04, 2012 | 35.21 | 35.28 | 34.72 | 35.24 | 604,962 | +0.04(+0.11%) |
Nov 30, 2012 | 34.96 | 35.47 | 34.92 | 35.20 | 359,225 | +0.37(+1.07%) |
Nov 29, 2012 | 34.79 | 35.44 | 34.19 | 34.82 | 673,833 | +0.55(+1.61%) |
Nov 28, 2012 | 33.70 | 34.54 | 32.95 | 34.27 | 759,451 | +0.29(+0.85%) |
Nov 27, 2012 | 34.21 | 34.54 | 33.83 | 33.98 | 338,850 | +0.11(+0.33%) |
Nov 26, 2012 | 33.48 | 34.91 | 33.46 | 33.87 | 456,646 | -0.20(-0.58%) |
Nov 23, 2012 | 33.76 | 34.12 | 33.67 | 34.07 | 251,833 | +0.30(+0.88%) |
Nov 21, 2012 | 33.88 | 34.26 | 33.42 | 33.77 | 621,185 | -0.49(-1.42%) |
Nov 20, 2012 | 34.89 | 34.99 | 33.97 | 34.26 | 1,399,373 | -0.34(-0.97%) |
Nov 19, 2012 | 34.72 | 34.77 | 33.46 | 34.59 | 1,096,248 | +1.46(+4.39%) |
Nov 16, 2012 | 33.00 | 34.03 | 32.07 | 33.14 | 1,044,972 | +0.71(+2.19%) |
Nov 15, 2012 | 32.86 | 33.51 | 31.18 | 32.43 | 1,478,829 | -0.67(-2.03%) |
Nov 14, 2012 | 33.84 | 34.18 | 32.97 | 33.10 | 1,021,272 | -0.97(-2.85%) |
Nov 13, 2012 | 33.23 | 35.19 | 32.97 | 34.07 | 366,003 | -0.51(-1.48%) |
Nov 12, 2012 | 34.59 | 35.30 | 34.25 | 34.58 | 321,860 | -0.72(-2.04%) |
Nov 09, 2012 | 34.96 | 35.92 | 32.89 | 35.30 | 878,153 | -0.84(-2.32%) |
Nov 08, 2012 | 36.29 | 36.44 | 36.06 | 36.14 | 438,169 | -0.52(-1.43%) |
Nov 07, 2012 | 35.98 | 36.74 | 35.52 | 36.66 | 695,166 | -0.07(-0.20%) |
Nov 06, 2012 | 36.52 | 37.12 | 36.00 | 36.74 | 943,718 | +0.43(+1.18%) |
Nov 05, 2012 | 36.56 | 36.78 | 35.06 | 36.31 | 1,358,145 | +1.08(+3.07%) |
Nov 02, 2012 | 33.51 | 35.54 | 33.40 | 35.23 | 2,071,990 | +1.66(+4.95%) |
Nov 01, 2012 | 33.60 | 33.70 | 32.22 | 33.56 | 1,385,633 | +0.39(+1.18%) |
Oct 31, 2012 | 34.06 | 34.16 | 30.98 | 33.17 | 1,287,002 | +0.82(+2.54%) |
Oct 26, 2012 | 32.68 | 32.35 | 32.35 | 32.35 | 1,375,951 | -0.36(-1.11%) |
Oct 25, 2012 | 34.07 | 34.18 | 32.53 | 32.72 | 1,281,638 | -0.89(-2.64%) |
Oct 24, 2012 | 32.91 | 34.17 | 32.91 | 33.60 | 899,760 | +0.33(+0.98%) |
Oct 23, 2012 | 34.65 | 34.91 | 33.00 | 33.28 | 1,647,304 | -1.17(-3.39%) |
Oct 19, 2012 | 33.62 | 35.00 | 33.46 | 34.44 | 3,517,610 | +0.65(+1.93%) |
Oct 18, 2012 | 35.00 | 36.60 | 33.42 | 33.79 | 3,730,643 | -1.20(-3.44%) |
Oct 17, 2012 | 34.53 | 35.70 | 34.01 | 34.99 | 5,954,232 | +1.63(+4.90%) |
Oct 16, 2012 | 31.69 | 33.95 | 31.65 | 33.36 | 2,939,989 | +2.09(+6.69%) |
Oct 15, 2012 | 31.27 | 31.78 | 30.87 | 31.27 | 3,132,457 | -0.09(-0.30%) |
Oct 12, 2012 | 31.74 | 32.98 | 30.80 | 31.36 | 5,080,509 | -0.56(-1.75%) |