Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.35 | 36.50 | 34.96 | 36.20 | 120,790 | +0.78(+2.20%) |
Dec 28, 2012 | 34.31 | 35.82 | 34.31 | 35.42 | 60,227 | +0.88(+2.55%) |
Dec 27, 2012 | 35.73 | 35.97 | 34.12 | 34.54 | 52,211 | -1.20(-3.36%) |
Dec 26, 2012 | 35.98 | 36.08 | 35.49 | 35.74 | 59,978 | -0.24(-0.67%) |
Dec 24, 2012 | 36.00 | 36.00 | 35.65 | 35.98 | 30,721 | -0.05(-0.14%) |
Dec 21, 2012 | 35.78 | 36.09 | 35.50 | 36.03 | 244,449 | -0.13(-0.36%) |
Dec 20, 2012 | 36.00 | 36.38 | 35.62 | 36.16 | 91,832 | +0.11(+0.31%) |
Dec 19, 2012 | 36.53 | 36.53 | 35.85 | 36.05 | 174,134 | -0.44(-1.21%) |
Dec 18, 2012 | 35.73 | 36.49 | 35.37 | 36.49 | 99,024 | +0.87(+2.44%) |
Dec 17, 2012 | 35.59 | 35.95 | 35.37 | 35.62 | 94,581 | +0.05(+0.14%) |
Dec 14, 2012 | 35.42 | 35.82 | 35.41 | 35.57 | 56,803 | -0.12(-0.34%) |
Dec 13, 2012 | 35.56 | 35.84 | 35.51 | 35.69 | 63,465 | +0.06(+0.17%) |
Dec 12, 2012 | 37.08 | 37.49 | 35.58 | 35.63 | 103,453 | -1.36(-3.68%) |
Dec 11, 2012 | 36.58 | 37.08 | 36.26 | 36.99 | 108,830 | +0.58(+1.59%) |
Dec 10, 2012 | 35.68 | 36.53 | 35.46 | 36.41 | 130,867 | +0.67(+1.87%) |
Dec 07, 2012 | 35.65 | 35.86 | 35.43 | 35.74 | 151,329 | +0.15(+0.42%) |
Dec 06, 2012 | 35.30 | 35.76 | 35.01 | 35.59 | 122,850 | +0.16(+0.45%) |
Dec 05, 2012 | 35.87 | 35.87 | 35.11 | 35.43 | 143,365 | -0.39(-1.09%) |
Dec 04, 2012 | 34.41 | 35.89 | 34.32 | 35.82 | 97,869 | +1.44(+4.19%) |
Nov 30, 2012 | 35.32 | 35.48 | 34.09 | 34.38 | 138,659 | -1.01(-2.85%) |
Nov 29, 2012 | 34.80 | 35.71 | 34.80 | 35.39 | 143,182 | +0.92(+2.67%) |
Nov 28, 2012 | 33.10 | 34.50 | 33.10 | 34.47 | 104,173 | +1.15(+3.45%) |
Nov 27, 2012 | 33.13 | 33.45 | 32.88 | 33.32 | 76,883 | +0.06(+0.18%) |
Nov 26, 2012 | 32.86 | 33.36 | 32.81 | 33.26 | 83,720 | +0.33(+1.00%) |
Nov 23, 2012 | 32.48 | 33.19 | 32.39 | 32.93 | 34,029 | +0.57(+1.76%) |
Nov 21, 2012 | 32.30 | 32.84 | 32.23 | 32.36 | 97,340 | +0.02(+0.06%) |
Nov 20, 2012 | 32.29 | 32.73 | 32.02 | 32.34 | 258,261 | -0.10(-0.32%) |
Nov 19, 2012 | 32.72 | 32.72 | 31.98 | 32.44 | 139,028 | +0.06(+0.19%) |
Nov 16, 2012 | 32.17 | 33.00 | 31.30 | 32.38 | 242,457 | +0.06(+0.19%) |
Nov 15, 2012 | 32.08 | 33.07 | 31.91 | 32.32 | 149,696 | +0.15(+0.47%) |
Nov 14, 2012 | 32.70 | 33.03 | 32.01 | 32.17 | 190,140 | -0.38(-1.17%) |
Nov 13, 2012 | 32.40 | 33.43 | 32.33 | 32.55 | 130,324 | +0.08(+0.25%) |
Nov 12, 2012 | 33.18 | 33.86 | 32.03 | 32.47 | 119,508 | -0.72(-2.17%) |
Nov 09, 2012 | 32.96 | 33.76 | 32.60 | 33.19 | 196,485 | +0.25(+0.76%) |
Nov 08, 2012 | 35.88 | 35.88 | 29.94 | 32.94 | 624,698 | -3.09(-8.58%) |
Nov 07, 2012 | 37.02 | 37.02 | 35.79 | 36.03 | 273,144 | -1.35(-3.61%) |
Nov 06, 2012 | 36.45 | 37.57 | 36.16 | 37.38 | 176,884 | +1.28(+3.55%) |
Nov 05, 2012 | 36.55 | 36.55 | 35.90 | 36.10 | 71,397 | -0.34(-0.93%) |
Nov 02, 2012 | 36.81 | 37.22 | 36.44 | 36.44 | 50,475 | -0.24(-0.65%) |
Nov 01, 2012 | 36.39 | 37.52 | 36.18 | 36.68 | 80,771 | +0.25(+0.69%) |
Oct 31, 2012 | 35.70 | 36.55 | 35.62 | 36.43 | 100,648 | +0.64(+1.79%) |
Oct 26, 2012 | 35.73 | 35.79 | 35.79 | 35.79 | 180,400 | +1.21(+3.50%) |
Oct 25, 2012 | 35.89 | 35.96 | 34.30 | 34.58 | 51,792 | -1.18(-3.30%) |
Oct 24, 2012 | 35.87 | 35.93 | 35.28 | 35.76 | 48,044 | +0.04(+0.11%) |
Oct 23, 2012 | 35.22 | 36.04 | 35.15 | 35.72 | 51,329 | +0.79(+2.26%) |
Oct 19, 2012 | 35.98 | 36.20 | 34.91 | 34.93 | 97,402 | -1.15(-3.19%) |
Oct 18, 2012 | 36.47 | 36.47 | 35.66 | 36.08 | 58,571 | -0.31(-0.85%) |
Oct 17, 2012 | 37.05 | 37.13 | 36.15 | 36.39 | 93,863 | -0.84(-2.26%) |
Oct 16, 2012 | 37.43 | 37.56 | 36.82 | 37.23 | 68,264 | +0.06(+0.16%) |
Oct 15, 2012 | 38.10 | 38.10 | 36.79 | 37.17 | 75,649 | -0.62(-1.64%) |
Oct 12, 2012 | 37.87 | 38.15 | 36.99 | 37.79 | 137,499 | -0.18(-0.47%) |
Oct 11, 2012 | 38.02 | 38.51 | 37.84 | 37.97 | 72,033 | +0.13(+0.34%) |
Oct 10, 2012 | 38.19 | 38.67 | 37.57 | 37.84 | 106,044 | -0.49(-1.28%) |
Oct 09, 2012 | 38.62 | 38.62 | 38.22 | 38.33 | 68,813 | -0.32(-0.83%) |
Oct 08, 2012 | 38.04 | 38.81 | 37.54 | 38.65 | 67,475 | +0.49(+1.28%) |
Oct 05, 2012 | 37.67 | 38.30 | 37.59 | 38.16 | 111,495 | +0.56(+1.49%) |
Oct 04, 2012 | 37.13 | 37.76 | 36.89 | 37.60 | 86,925 | +0.58(+1.57%) |
Oct 03, 2012 | 37.07 | 37.50 | 36.90 | 37.02 | 96,532 | -0.04(-0.11%) |
Oct 02, 2012 | 37.20 | 37.87 | 36.88 | 37.06 | 73,016 | -0.09(-0.24%) |