Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.89 | 39.80 | 37.75 | 39.42 | 253,274 | +1.57(+4.15%) |
Dec 28, 2012 | 35.94 | 38.11 | 35.86 | 37.85 | 205,279 | +1.80(+4.99%) |
Dec 27, 2012 | 37.71 | 37.71 | 35.91 | 36.05 | 173,394 | -1.66(-4.40%) |
Dec 26, 2012 | 37.51 | 38.04 | 37.02 | 37.71 | 50,878 | +0.31(+0.83%) |
Dec 24, 2012 | 37.34 | 37.80 | 36.92 | 37.40 | 44,965 | +0.08(+0.21%) |
Dec 21, 2012 | 37.79 | 38.11 | 36.94 | 37.32 | 153,516 | -0.92(-2.41%) |
Dec 20, 2012 | 37.50 | 38.25 | 36.86 | 38.24 | 210,924 | +0.68(+1.81%) |
Dec 19, 2012 | 36.56 | 38.27 | 36.56 | 37.56 | 308,430 | +1.18(+3.24%) |
Dec 18, 2012 | 36.05 | 36.84 | 35.86 | 36.38 | 147,266 | +0.46(+1.28%) |
Dec 17, 2012 | 35.69 | 36.17 | 35.05 | 35.92 | 132,425 | +0.36(+1.01%) |
Dec 14, 2012 | 36.27 | 37.11 | 35.41 | 35.56 | 73,803 | -0.69(-1.90%) |
Dec 13, 2012 | 36.79 | 37.40 | 35.98 | 36.25 | 152,821 | -0.85(-2.29%) |
Dec 12, 2012 | 36.42 | 37.50 | 36.39 | 37.10 | 233,639 | +0.69(+1.90%) |
Dec 11, 2012 | 35.78 | 36.85 | 35.71 | 36.41 | 130,826 | +0.74(+2.07%) |
Dec 10, 2012 | 35.63 | 36.00 | 35.22 | 35.67 | 75,300 | +0.11(+0.31%) |
Dec 07, 2012 | 35.66 | 35.72 | 35.11 | 35.56 | 57,906 | +0.00(+0.00%) |
Dec 06, 2012 | 34.86 | 36.20 | 34.40 | 35.56 | 122,448 | +0.59(+1.69%) |
Dec 05, 2012 | 35.55 | 35.63 | 34.15 | 34.97 | 168,787 | -0.66(-1.85%) |
Dec 04, 2012 | 36.32 | 36.32 | 35.39 | 35.63 | 221,266 | -0.85(-2.33%) |
Nov 30, 2012 | 36.11 | 36.48 | 35.61 | 36.48 | 1,200,045 | +0.37(+1.02%) |
Nov 29, 2012 | 35.29 | 36.15 | 35.24 | 36.11 | 215,199 | +0.86(+2.44%) |
Nov 28, 2012 | 35.76 | 35.98 | 34.95 | 35.25 | 194,334 | -0.63(-1.76%) |
Nov 27, 2012 | 35.51 | 36.31 | 35.07 | 35.88 | 359,606 | +0.37(+1.04%) |
Nov 26, 2012 | 33.97 | 35.51 | 33.73 | 35.51 | 431,441 | +1.44(+4.23%) |
Nov 23, 2012 | 34.34 | 34.72 | 33.71 | 34.07 | 62,302 | -0.17(-0.50%) |
Nov 21, 2012 | 33.89 | 34.50 | 33.34 | 34.24 | 139,366 | +0.30(+0.88%) |
Nov 20, 2012 | 33.86 | 34.00 | 33.16 | 33.94 | 102,730 | -0.03(-0.09%) |
Nov 19, 2012 | 32.25 | 34.11 | 31.49 | 33.97 | 367,984 | +1.89(+5.89%) |
Nov 16, 2012 | 32.41 | 32.77 | 31.16 | 32.08 | 1,847,450 | +0.30(+0.94%) |
Nov 15, 2012 | 31.49 | 32.56 | 31.16 | 31.78 | 213,943 | +0.14(+0.44%) |
Nov 14, 2012 | 32.58 | 33.03 | 31.02 | 31.64 | 149,083 | -0.93(-2.86%) |
Nov 13, 2012 | 33.04 | 33.52 | 32.07 | 32.57 | 165,745 | -1.26(-3.72%) |
Nov 12, 2012 | 34.62 | 34.62 | 33.09 | 33.83 | 43,916 | -0.62(-1.80%) |
Nov 09, 2012 | 33.49 | 34.71 | 33.17 | 34.45 | 97,129 | +1.23(+3.70%) |
Nov 08, 2012 | 33.00 | 33.41 | 32.81 | 33.22 | 73,032 | +0.15(+0.45%) |
Nov 07, 2012 | 33.25 | 33.46 | 32.98 | 33.07 | 185,518 | -0.54(-1.61%) |
Nov 06, 2012 | 34.16 | 34.39 | 33.39 | 33.61 | 65,673 | -0.35(-1.03%) |
Nov 05, 2012 | 33.50 | 34.24 | 33.27 | 33.96 | 74,282 | +0.47(+1.40%) |
Nov 02, 2012 | 34.78 | 35.00 | 33.46 | 33.49 | 59,975 | -1.27(-3.65%) |
Nov 01, 2012 | 35.00 | 35.20 | 34.18 | 34.76 | 137,852 | +0.06(+0.17%) |
Oct 31, 2012 | 35.00 | 35.51 | 33.80 | 34.70 | 192,341 | -0.98(-2.75%) |
Oct 26, 2012 | 35.53 | 35.68 | 35.68 | 35.68 | 290,400 | -0.28(-0.78%) |
Oct 25, 2012 | 32.14 | 36.55 | 32.14 | 35.96 | 1,092,825 | +6.03(+20.15%) |
Oct 24, 2012 | 29.67 | 30.44 | 29.36 | 29.93 | 160,020 | +0.43(+1.46%) |
Oct 23, 2012 | 28.01 | 30.00 | 27.96 | 29.50 | 205,330 | -0.10(-0.34%) |
Oct 19, 2012 | 30.22 | 30.34 | 29.45 | 29.60 | 226,913 | -0.86(-2.82%) |
Oct 18, 2012 | 31.31 | 31.31 | 30.34 | 30.46 | 70,237 | -0.87(-2.78%) |
Oct 17, 2012 | 31.26 | 31.53 | 30.68 | 31.33 | 80,918 | +0.22(+0.71%) |
Oct 16, 2012 | 30.53 | 31.17 | 29.76 | 31.11 | 204,460 | +0.78(+2.57%) |
Oct 15, 2012 | 30.10 | 30.62 | 30.00 | 30.33 | 72,488 | +0.22(+0.73%) |
Oct 12, 2012 | 30.91 | 30.91 | 29.59 | 30.11 | 167,987 | -0.86(-2.78%) |
Oct 11, 2012 | 30.88 | 31.34 | 30.57 | 30.97 | 50,957 | +0.38(+1.24%) |
Oct 10, 2012 | 31.49 | 31.49 | 30.36 | 30.59 | 55,326 | -0.82(-2.61%) |
Oct 09, 2012 | 32.58 | 32.95 | 31.32 | 31.41 | 104,850 | -1.25(-3.83%) |
Oct 08, 2012 | 33.00 | 33.00 | 32.52 | 32.66 | 101,217 | -0.51(-1.54%) |
Oct 05, 2012 | 32.68 | 33.65 | 32.68 | 33.17 | 99,924 | +0.50(+1.53%) |
Oct 04, 2012 | 32.61 | 32.90 | 32.46 | 32.67 | 72,118 | +0.32(+0.99%) |
Oct 03, 2012 | 32.91 | 33.98 | 32.31 | 32.35 | 367,693 | -0.44(-1.34%) |
Oct 02, 2012 | 33.92 | 34.06 | 32.72 | 32.79 | 219,558 | -1.09(-3.22%) |