Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.41 | 37.52 | 37.11 | 37.52 | 1,446,045 | +0.16(+0.43%) |
Dec 28, 2012 | 37.19 | 37.56 | 37.05 | 37.36 | 1,898,928 | +0.01(+0.02%) |
Dec 27, 2012 | 37.35 | 37.48 | 36.93 | 37.35 | 1,288,872 | +0.03(+0.08%) |
Dec 26, 2012 | 37.73 | 37.74 | 37.11 | 37.32 | 1,362,651 | -0.20(-0.54%) |
Dec 24, 2012 | 37.43 | 37.64 | 37.15 | 37.52 | 908,151 | +0.01(+0.02%) |
Dec 21, 2012 | 37.23 | 37.59 | 36.84 | 37.52 | 4,182,661 | -0.04(-0.10%) |
Dec 20, 2012 | 37.08 | 37.55 | 36.93 | 37.55 | 2,571,719 | +0.46(+1.23%) |
Dec 19, 2012 | 37.11 | 37.27 | 36.89 | 37.10 | 2,106,421 | +0.08(+0.22%) |
Dec 18, 2012 | 36.40 | 37.04 | 36.34 | 37.02 | 2,535,575 | +0.59(+1.62%) |
Dec 17, 2012 | 35.48 | 36.45 | 35.36 | 36.43 | 2,046,767 | +1.18(+3.35%) |
Dec 14, 2012 | 35.49 | 35.55 | 35.16 | 35.24 | 1,872,429 | -0.32(-0.90%) |
Dec 13, 2012 | 35.68 | 35.73 | 35.45 | 35.56 | 736,649 | -0.13(-0.36%) |
Dec 12, 2012 | 35.94 | 36.06 | 35.65 | 35.69 | 1,392,736 | -0.17(-0.48%) |
Dec 11, 2012 | 35.86 | 35.93 | 35.50 | 35.86 | 1,595,912 | +0.16(+0.46%) |
Dec 10, 2012 | 35.62 | 35.79 | 35.31 | 35.70 | 1,772,434 | -0.09(-0.25%) |
Dec 07, 2012 | 35.74 | 35.82 | 35.53 | 35.79 | 747,831 | +0.15(+0.42%) |
Dec 06, 2012 | 35.53 | 35.65 | 35.31 | 35.64 | 765,893 | +0.16(+0.44%) |
Dec 05, 2012 | 35.51 | 35.80 | 35.32 | 35.48 | 1,012,556 | +0.13(+0.36%) |
Dec 04, 2012 | 35.72 | 35.93 | 35.23 | 35.36 | 1,286,564 | -0.33(-0.94%) |
Nov 30, 2012 | 35.69 | 35.85 | 35.40 | 35.69 | 1,396,844 | -0.08(-0.23%) |
Nov 29, 2012 | 35.85 | 35.97 | 35.64 | 35.77 | 1,036,979 | +0.13(+0.38%) |
Nov 28, 2012 | 35.36 | 35.65 | 35.13 | 35.64 | 1,775,059 | +0.05(+0.14%) |
Nov 27, 2012 | 35.72 | 35.84 | 35.44 | 35.59 | 1,140,226 | -0.23(-0.65%) |
Nov 26, 2012 | 35.70 | 35.85 | 35.43 | 35.82 | 1,409,325 | -0.07(-0.19%) |
Nov 23, 2012 | 35.63 | 35.94 | 35.36 | 35.89 | 560,269 | +0.36(+1.00%) |
Nov 21, 2012 | 35.49 | 35.58 | 35.25 | 35.53 | 1,232,048 | +0.10(+0.29%) |
Nov 20, 2012 | 35.20 | 35.77 | 35.07 | 35.43 | 1,954,205 | +0.24(+0.68%) |
Nov 19, 2012 | 35.21 | 35.41 | 35.07 | 35.19 | 1,735,063 | +0.37(+1.07%) |
Nov 16, 2012 | 35.39 | 35.39 | 34.26 | 34.82 | 2,141,635 | +0.25(+0.71%) |
Nov 15, 2012 | 34.38 | 34.70 | 34.20 | 34.58 | 1,872,886 | +0.32(+0.93%) |
Nov 14, 2012 | 34.79 | 34.95 | 34.17 | 34.26 | 1,304,421 | -0.42(-1.22%) |
Nov 13, 2012 | 34.74 | 35.03 | 34.63 | 34.68 | 1,008,091 | -0.24(-0.68%) |
Nov 12, 2012 | 34.72 | 35.11 | 34.60 | 34.92 | 1,298,528 | +0.25(+0.73%) |
Nov 09, 2012 | 34.45 | 35.13 | 34.45 | 34.66 | 1,357,575 | +0.07(+0.21%) |
Nov 08, 2012 | 34.87 | 35.29 | 34.54 | 34.59 | 1,571,624 | -0.35(-1.00%) |
Nov 07, 2012 | 35.84 | 35.86 | 34.83 | 34.94 | 2,278,639 | -1.30(-3.59%) |
Nov 06, 2012 | 36.31 | 36.66 | 36.20 | 36.24 | 1,375,743 | +0.11(+0.31%) |
Nov 05, 2012 | 35.51 | 36.21 | 35.33 | 36.13 | 1,358,060 | +0.60(+1.69%) |
Nov 02, 2012 | 35.94 | 36.17 | 35.47 | 35.53 | 1,011,968 | -0.37(-1.04%) |
Nov 01, 2012 | 35.67 | 35.91 | 35.33 | 35.90 | 1,205,721 | +0.37(+1.05%) |
Oct 31, 2012 | 35.15 | 35.69 | 34.76 | 35.53 | 1,998,322 | +0.47(+1.34%) |
Oct 26, 2012 | 35.27 | 35.06 | 35.06 | 35.06 | 1,276,991 | -0.12(-0.34%) |
Oct 25, 2012 | 35.30 | 35.39 | 35.02 | 35.18 | 1,165,759 | +0.18(+0.51%) |
Oct 24, 2012 | 34.91 | 35.21 | 34.88 | 35.00 | 1,261,094 | +0.12(+0.34%) |
Oct 23, 2012 | 34.55 | 34.97 | 34.29 | 34.88 | 1,818,326 | -0.13(-0.36%) |
Oct 19, 2012 | 35.91 | 35.99 | 34.94 | 35.01 | 2,544,932 | -0.91(-2.52%) |
Oct 18, 2012 | 35.97 | 36.06 | 35.73 | 35.91 | 1,314,482 | +0.08(+0.23%) |
Oct 17, 2012 | 35.52 | 35.93 | 34.69 | 35.83 | 2,510,219 | +0.51(+1.43%) |
Oct 16, 2012 | 34.77 | 35.47 | 34.68 | 35.33 | 2,378,434 | +0.65(+1.86%) |
Oct 15, 2012 | 34.58 | 34.69 | 34.20 | 34.68 | 971,740 | +0.27(+0.80%) |
Oct 12, 2012 | 34.82 | 34.90 | 34.14 | 34.40 | 1,355,622 | -0.56(-1.62%) |
Oct 11, 2012 | 35.11 | 35.22 | 34.95 | 34.97 | 1,148,527 | +0.19(+0.53%) |
Oct 10, 2012 | 34.84 | 34.85 | 34.58 | 34.78 | 1,178,906 | +0.04(+0.11%) |
Oct 09, 2012 | 35.12 | 35.13 | 34.71 | 34.75 | 1,199,740 | -0.27(-0.76%) |
Oct 08, 2012 | 35.10 | 35.13 | 34.81 | 35.01 | 1,240,754 | -0.18(-0.51%) |
Oct 05, 2012 | 35.71 | 35.84 | 35.00 | 35.19 | 2,037,165 | -0.27(-0.75%) |
Oct 04, 2012 | 35.50 | 35.67 | 35.33 | 35.46 | 1,264,721 | +0.18(+0.51%) |
Oct 03, 2012 | 35.04 | 35.56 | 34.92 | 35.28 | 1,732,966 | +0.20(+0.57%) |
Oct 02, 2012 | 35.05 | 35.13 | 34.82 | 35.08 | 1,765,847 | +0.23(+0.67%) |