Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 36.40 | 37.79 | 36.32 | 37.76 | 1,458,016 | +1.21(+3.30%) |
Dec 28, 2012 | 36.82 | 36.96 | 36.51 | 36.56 | 892,882 | -0.47(-1.27%) |
Dec 27, 2012 | 37.11 | 37.32 | 36.26 | 37.03 | 1,283,631 | -0.02(-0.04%) |
Dec 26, 2012 | 37.58 | 37.66 | 36.85 | 37.04 | 753,569 | -0.52(-1.38%) |
Dec 24, 2012 | 37.54 | 37.75 | 37.34 | 37.56 | 439,425 | -0.09(-0.25%) |
Dec 21, 2012 | 37.66 | 37.70 | 36.89 | 37.66 | 2,266,605 | -0.19(-0.49%) |
Dec 20, 2012 | 37.78 | 37.89 | 37.53 | 37.84 | 1,414,881 | +0.15(+0.41%) |
Dec 19, 2012 | 38.30 | 38.48 | 37.69 | 37.69 | 1,622,683 | -0.51(-1.34%) |
Dec 18, 2012 | 38.03 | 38.47 | 38.00 | 38.20 | 2,160,147 | +0.13(+0.35%) |
Dec 17, 2012 | 37.08 | 38.07 | 36.93 | 38.06 | 1,863,243 | +1.08(+2.91%) |
Dec 14, 2012 | 36.90 | 37.43 | 36.90 | 36.99 | 2,389,162 | -0.01(-0.03%) |
Dec 13, 2012 | 37.90 | 37.97 | 36.97 | 37.00 | 2,071,503 | -0.92(-2.44%) |
Dec 12, 2012 | 37.00 | 37.97 | 36.95 | 37.93 | 5,011,405 | +1.22(+3.32%) |
Dec 11, 2012 | 36.08 | 37.25 | 36.02 | 36.71 | 3,388,613 | +0.74(+2.06%) |
Dec 10, 2012 | 35.74 | 36.01 | 35.65 | 35.97 | 1,082,923 | +0.15(+0.43%) |
Dec 07, 2012 | 35.81 | 35.95 | 35.54 | 35.81 | 1,949,532 | +0.22(+0.61%) |
Dec 06, 2012 | 35.60 | 35.68 | 35.22 | 35.60 | 3,385,705 | -0.08(-0.22%) |
Dec 05, 2012 | 35.95 | 36.01 | 35.38 | 35.68 | 1,765,294 | -0.18(-0.49%) |
Dec 04, 2012 | 35.46 | 36.04 | 35.43 | 35.85 | 2,503,169 | -0.35(-0.96%) |
Nov 30, 2012 | 36.46 | 36.52 | 35.91 | 36.20 | 2,114,567 | -0.32(-0.87%) |
Nov 29, 2012 | 36.88 | 37.16 | 36.41 | 36.52 | 1,240,581 | -0.13(-0.36%) |
Nov 28, 2012 | 35.99 | 36.68 | 35.88 | 36.65 | 1,242,867 | +0.42(+1.17%) |
Nov 27, 2012 | 36.82 | 36.99 | 36.18 | 36.22 | 2,028,278 | -0.77(-2.08%) |
Nov 26, 2012 | 37.06 | 37.23 | 36.63 | 36.99 | 1,348,585 | -0.21(-0.56%) |
Nov 23, 2012 | 36.97 | 37.35 | 36.84 | 37.20 | 731,213 | +0.39(+1.05%) |
Nov 21, 2012 | 36.86 | 37.12 | 36.74 | 36.82 | 1,265,160 | -0.02(-0.04%) |
Nov 20, 2012 | 36.89 | 37.38 | 36.67 | 36.83 | 3,346,374 | -0.15(-0.40%) |
Nov 19, 2012 | 36.12 | 37.36 | 36.08 | 36.98 | 3,480,757 | +1.35(+3.79%) |
Nov 16, 2012 | 35.88 | 35.98 | 34.29 | 35.63 | 4,336,272 | -0.29(-0.79%) |
Nov 15, 2012 | 35.21 | 36.26 | 35.16 | 35.91 | 3,474,206 | +0.71(+2.01%) |
Nov 14, 2012 | 35.46 | 36.21 | 35.05 | 35.21 | 5,003,753 | +0.11(+0.31%) |
Nov 13, 2012 | 35.11 | 35.54 | 34.84 | 35.10 | 2,379,122 | -0.24(-0.68%) |
Nov 12, 2012 | 35.01 | 35.41 | 34.75 | 35.34 | 2,228,042 | +0.42(+1.21%) |
Nov 09, 2012 | 34.56 | 35.21 | 34.50 | 34.91 | 2,518,945 | +0.25(+0.71%) |
Nov 08, 2012 | 35.81 | 35.99 | 34.63 | 34.67 | 3,374,534 | -1.19(-3.31%) |
Nov 07, 2012 | 36.40 | 36.59 | 35.25 | 35.85 | 3,556,240 | -0.85(-2.31%) |
Nov 06, 2012 | 36.65 | 36.96 | 36.49 | 36.70 | 1,774,504 | +0.21(+0.57%) |
Nov 05, 2012 | 36.30 | 36.70 | 36.28 | 36.49 | 1,770,941 | +0.04(+0.11%) |
Nov 02, 2012 | 37.02 | 37.38 | 36.45 | 36.45 | 2,510,396 | -0.25(-0.67%) |
Nov 01, 2012 | 36.03 | 37.00 | 35.85 | 36.70 | 2,711,061 | +0.66(+1.82%) |
Oct 31, 2012 | 35.79 | 36.14 | 35.66 | 36.05 | 2,636,931 | +0.49(+1.39%) |
Oct 26, 2012 | 35.89 | 35.55 | 35.55 | 35.55 | 1,875,168 | -0.31(-0.86%) |
Oct 25, 2012 | 35.96 | 36.35 | 35.67 | 35.86 | 2,433,249 | +0.14(+0.39%) |
Oct 24, 2012 | 36.23 | 36.46 | 35.29 | 35.72 | 3,791,470 | -0.42(-1.17%) |
Oct 23, 2012 | 33.34 | 36.51 | 33.27 | 36.15 | 9,074,920 | +2.32(+6.86%) |
Oct 19, 2012 | 34.34 | 34.40 | 33.61 | 33.83 | 3,332,685 | -0.50(-1.46%) |
Oct 18, 2012 | 34.43 | 34.49 | 33.83 | 34.33 | 3,103,890 | +0.41(+1.20%) |
Oct 17, 2012 | 33.29 | 33.97 | 33.20 | 33.92 | 2,649,998 | +0.62(+1.85%) |
Oct 16, 2012 | 32.49 | 33.34 | 32.41 | 33.30 | 2,526,294 | +1.03(+3.20%) |
Oct 15, 2012 | 31.96 | 32.30 | 31.77 | 32.27 | 2,219,389 | +0.34(+1.06%) |
Oct 12, 2012 | 32.26 | 32.44 | 31.81 | 31.93 | 1,862,200 | -0.29(-0.89%) |
Oct 11, 2012 | 32.62 | 33.02 | 32.08 | 32.21 | 3,051,991 | -0.08(-0.26%) |
Oct 10, 2012 | 32.31 | 32.53 | 32.18 | 32.30 | 2,565,274 | +0.00(+0.00%) |
Oct 09, 2012 | 32.62 | 32.92 | 32.25 | 32.30 | 2,787,869 | -0.45(-1.37%) |
Oct 08, 2012 | 33.35 | 33.75 | 32.70 | 32.75 | 2,911,860 | +0.38(+1.17%) |
Oct 05, 2012 | 32.34 | 32.65 | 32.25 | 32.37 | 2,908,738 | +0.29(+0.89%) |
Oct 04, 2012 | 31.69 | 32.24 | 31.34 | 32.08 | 2,994,519 | +0.64(+2.03%) |
Oct 03, 2012 | 32.27 | 32.37 | 31.29 | 31.44 | 5,239,968 | -1.02(-3.13%) |
Oct 02, 2012 | 32.68 | 32.85 | 32.28 | 32.46 | 1,264,722 | -0.13(-0.40%) |