Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.74 | 36.25 | 35.55 | 36.18 | 2,976,232 | +0.35(+0.98%) |
Dec 28, 2012 | 36.00 | 36.23 | 35.81 | 35.82 | 2,522,638 | -0.32(-0.88%) |
Dec 27, 2012 | 36.10 | 36.25 | 35.82 | 36.14 | 2,078,118 | -0.03(-0.07%) |
Dec 26, 2012 | 36.55 | 36.65 | 36.14 | 36.17 | 1,452,472 | -0.33(-0.91%) |
Dec 24, 2012 | 36.53 | 36.59 | 36.23 | 36.50 | 1,159,674 | -0.05(-0.14%) |
Dec 21, 2012 | 36.64 | 36.79 | 36.31 | 36.55 | 6,934,718 | -0.25(-0.69%) |
Dec 20, 2012 | 36.82 | 36.88 | 36.61 | 36.81 | 2,181,365 | +0.03(+0.07%) |
Dec 19, 2012 | 37.27 | 37.29 | 36.73 | 36.78 | 2,531,144 | -0.52(-1.38%) |
Dec 18, 2012 | 37.16 | 37.54 | 37.10 | 37.30 | 3,192,924 | +0.14(+0.37%) |
Dec 17, 2012 | 36.80 | 37.18 | 36.68 | 37.16 | 4,105,957 | +0.56(+1.53%) |
Dec 14, 2012 | 36.38 | 36.61 | 36.27 | 36.60 | 2,700,432 | +0.10(+0.29%) |
Dec 13, 2012 | 36.68 | 36.78 | 36.37 | 36.50 | 1,848,367 | -0.25(-0.67%) |
Dec 12, 2012 | 36.79 | 37.05 | 36.69 | 36.74 | 3,436,506 | -0.01(-0.04%) |
Dec 11, 2012 | 36.67 | 37.07 | 36.57 | 36.76 | 2,763,809 | +0.19(+0.52%) |
Dec 10, 2012 | 36.53 | 36.67 | 36.45 | 36.57 | 1,655,810 | +0.03(+0.07%) |
Dec 07, 2012 | 36.59 | 36.72 | 36.37 | 36.54 | 2,424,494 | -0.05(-0.14%) |
Dec 06, 2012 | 36.57 | 36.75 | 36.40 | 36.59 | 2,589,915 | +0.02(+0.05%) |
Dec 05, 2012 | 36.10 | 36.73 | 36.06 | 36.57 | 2,611,561 | +0.47(+1.30%) |
Dec 04, 2012 | 36.05 | 36.20 | 36.00 | 36.10 | 2,799,944 | -0.28(-0.77%) |
Nov 30, 2012 | 36.16 | 36.38 | 36.00 | 36.38 | 3,249,410 | +0.23(+0.63%) |
Nov 29, 2012 | 36.17 | 36.18 | 35.87 | 36.16 | 1,667,683 | +0.05(+0.13%) |
Nov 28, 2012 | 35.74 | 36.16 | 35.54 | 36.11 | 2,809,024 | +0.35(+0.97%) |
Nov 27, 2012 | 35.85 | 36.04 | 35.66 | 35.77 | 2,272,497 | -0.03(-0.07%) |
Nov 26, 2012 | 35.22 | 36.01 | 35.20 | 35.79 | 3,478,370 | +0.51(+1.44%) |
Nov 23, 2012 | 35.39 | 35.40 | 35.01 | 35.28 | 1,172,524 | -0.07(-0.20%) |
Nov 21, 2012 | 35.51 | 35.58 | 34.98 | 35.35 | 2,515,289 | -0.14(-0.40%) |
Nov 20, 2012 | 35.74 | 35.74 | 35.33 | 35.50 | 1,766,400 | -0.21(-0.58%) |
Nov 19, 2012 | 35.99 | 36.05 | 35.50 | 35.71 | 2,268,417 | -0.15(-0.42%) |
Nov 16, 2012 | 35.45 | 35.87 | 35.45 | 35.86 | 3,234,723 | +0.36(+1.01%) |
Nov 15, 2012 | 36.01 | 36.20 | 35.35 | 35.50 | 4,325,906 | -0.52(-1.45%) |
Nov 14, 2012 | 36.05 | 36.13 | 35.78 | 36.02 | 2,914,525 | +0.03(+0.07%) |
Nov 13, 2012 | 35.78 | 36.33 | 35.78 | 35.99 | 2,592,596 | +0.05(+0.13%) |
Nov 12, 2012 | 36.21 | 36.36 | 35.78 | 35.95 | 2,916,940 | -0.40(-1.11%) |
Nov 09, 2012 | 36.46 | 36.62 | 36.22 | 36.35 | 3,113,823 | -0.05(-0.13%) |
Nov 08, 2012 | 36.37 | 37.06 | 36.37 | 36.40 | 3,354,858 | +0.10(+0.28%) |
Nov 07, 2012 | 37.09 | 37.12 | 36.00 | 36.30 | 5,747,896 | -0.97(-2.60%) |
Nov 06, 2012 | 37.56 | 37.88 | 37.21 | 37.27 | 3,277,512 | -0.15(-0.41%) |
Nov 05, 2012 | 38.13 | 38.18 | 37.27 | 37.42 | 4,811,274 | -0.77(-2.03%) |
Nov 02, 2012 | 38.70 | 38.75 | 38.13 | 38.19 | 1,620,209 | -0.34(-0.89%) |
Nov 01, 2012 | 38.99 | 39.02 | 38.39 | 38.54 | 2,145,892 | -0.42(-1.08%) |
Oct 31, 2012 | 38.50 | 39.07 | 38.07 | 38.96 | 2,347,007 | +0.26(+0.68%) |
Oct 26, 2012 | 38.77 | 38.69 | 38.69 | 38.69 | 1,726,024 | -0.03(-0.07%) |
Oct 25, 2012 | 38.51 | 38.72 | 38.43 | 38.72 | 1,978,773 | +0.28(+0.74%) |
Oct 24, 2012 | 38.64 | 38.64 | 38.39 | 38.43 | 1,769,874 | -0.08(-0.22%) |
Oct 23, 2012 | 38.46 | 38.61 | 38.29 | 38.52 | 2,117,325 | -0.50(-1.27%) |
Oct 19, 2012 | 39.08 | 39.18 | 38.89 | 39.01 | 3,594,358 | -0.17(-0.43%) |
Oct 18, 2012 | 39.16 | 39.25 | 38.92 | 39.18 | 1,396,389 | +0.08(+0.20%) |
Oct 17, 2012 | 38.65 | 39.21 | 38.58 | 39.10 | 1,870,819 | +0.52(+1.34%) |
Oct 16, 2012 | 38.65 | 38.70 | 38.43 | 38.59 | 1,818,240 | -0.01(-0.02%) |
Oct 15, 2012 | 38.67 | 38.69 | 38.32 | 38.59 | 1,532,338 | -0.01(-0.02%) |
Oct 12, 2012 | 38.93 | 39.08 | 38.54 | 38.60 | 1,512,077 | -0.22(-0.57%) |
Oct 11, 2012 | 38.83 | 39.04 | 38.65 | 38.82 | 1,624,857 | +0.06(+0.17%) |
Oct 10, 2012 | 38.59 | 38.81 | 38.51 | 38.76 | 1,746,891 | +0.08(+0.20%) |
Oct 09, 2012 | 38.79 | 38.90 | 38.52 | 38.68 | 1,846,826 | -0.12(-0.32%) |
Oct 08, 2012 | 38.82 | 39.02 | 38.66 | 38.80 | 1,198,612 | -0.05(-0.13%) |
Oct 05, 2012 | 39.18 | 39.18 | 38.77 | 38.85 | 1,933,136 | -0.14(-0.35%) |
Oct 04, 2012 | 38.80 | 39.05 | 38.76 | 38.99 | 2,949,788 | +0.43(+1.12%) |
Oct 03, 2012 | 38.52 | 38.78 | 38.47 | 38.56 | 2,361,704 | +0.07(+0.18%) |
Oct 02, 2012 | 38.22 | 38.55 | 38.16 | 38.49 | 2,372,639 | +0.11(+0.29%) |