Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.22 | 39.14 | 38.01 | 38.97 | 80,315 | +0.68(+1.78%) |
Dec 28, 2012 | 38.35 | 38.52 | 38.28 | 38.29 | 69,436 | -0.30(-0.78%) |
Dec 27, 2012 | 38.63 | 38.70 | 38.10 | 38.59 | 100,366 | -0.02(-0.05%) |
Dec 26, 2012 | 39.03 | 39.07 | 38.56 | 38.61 | 101,763 | -0.36(-0.92%) |
Dec 24, 2012 | 39.06 | 39.06 | 38.77 | 38.97 | 30,681 | -0.12(-0.31%) |
Dec 21, 2012 | 39.01 | 39.20 | 38.86 | 39.09 | 108,345 | -0.47(-1.19%) |
Dec 20, 2012 | 39.47 | 39.61 | 39.15 | 39.56 | 98,588 | +0.05(+0.13%) |
Dec 19, 2012 | 39.70 | 39.79 | 39.50 | 39.51 | 190,000 | -0.10(-0.25%) |
Dec 18, 2012 | 39.03 | 39.72 | 39.03 | 39.61 | 322,462 | +0.64(+1.64%) |
Dec 17, 2012 | 38.43 | 38.97 | 38.42 | 38.97 | 150,476 | +0.60(+1.56%) |
Dec 14, 2012 | 38.34 | 38.57 | 38.28 | 38.37 | 100,667 | -0.06(-0.16%) |
Dec 13, 2012 | 38.56 | 38.82 | 38.32 | 38.43 | 46,467 | -0.13(-0.34%) |
Dec 12, 2012 | 38.61 | 38.84 | 38.51 | 38.56 | 264,020 | +0.02(+0.05%) |
Dec 11, 2012 | 38.28 | 38.71 | 37.66 | 38.54 | 160,750 | +0.63(+1.66%) |
Dec 10, 2012 | 37.87 | 38.09 | 37.80 | 37.91 | 123,211 | -0.02(-0.05%) |
Dec 07, 2012 | 38.16 | 38.16 | 37.77 | 37.93 | 44,263 | -0.07(-0.18%) |
Dec 06, 2012 | 37.65 | 38.18 | 37.65 | 38.00 | 43,744 | +0.38(+1.01%) |
Dec 05, 2012 | 37.79 | 37.79 | 37.35 | 37.62 | 77,764 | -0.17(-0.45%) |
Dec 04, 2012 | 37.71 | 37.87 | 37.40 | 37.79 | 122,086 | -0.31(-0.81%) |
Nov 30, 2012 | 38.07 | 38.13 | 37.85 | 38.10 | 611,912 | -0.09(-0.24%) |
Nov 29, 2012 | 37.96 | 38.25 | 37.87 | 38.19 | 114,127 | +0.40(+1.06%) |
Nov 28, 2012 | 37.19 | 37.82 | 37.00 | 37.79 | 62,529 | +0.49(+1.31%) |
Nov 27, 2012 | 37.30 | 37.52 | 37.07 | 37.30 | 48,093 | -0.03(-0.08%) |
Nov 26, 2012 | 37.02 | 37.33 | 36.96 | 37.33 | 68,047 | +0.31(+0.84%) |
Nov 23, 2012 | 36.88 | 37.03 | 36.80 | 37.02 | 22,227 | +0.22(+0.60%) |
Nov 21, 2012 | 36.48 | 36.83 | 36.48 | 36.80 | 57,804 | +0.46(+1.27%) |
Nov 20, 2012 | 36.25 | 36.48 | 36.13 | 36.34 | 34,551 | +0.06(+0.17%) |
Nov 19, 2012 | 36.07 | 36.39 | 36.06 | 36.28 | 57,980 | +0.53(+1.48%) |
Nov 16, 2012 | 35.45 | 35.85 | 35.29 | 35.75 | 115,132 | +0.32(+0.90%) |
Nov 15, 2012 | 35.48 | 35.59 | 35.15 | 35.43 | 129,457 | -0.02(-0.06%) |
Nov 14, 2012 | 35.93 | 36.11 | 35.41 | 35.45 | 108,041 | -0.37(-1.03%) |
Nov 13, 2012 | 35.78 | 36.11 | 35.64 | 35.82 | 98,589 | -0.15(-0.42%) |
Nov 12, 2012 | 35.83 | 36.09 | 35.68 | 35.97 | 114,965 | +0.24(+0.67%) |
Nov 09, 2012 | 35.69 | 36.14 | 35.50 | 35.73 | 70,443 | -0.12(-0.32%) |
Nov 08, 2012 | 36.38 | 36.52 | 35.82 | 35.85 | 54,579 | -0.45(-1.25%) |
Nov 07, 2012 | 36.73 | 36.77 | 36.11 | 36.30 | 60,928 | -0.64(-1.74%) |
Nov 06, 2012 | 36.93 | 37.10 | 36.89 | 36.94 | 37,358 | +0.08(+0.23%) |
Nov 05, 2012 | 36.72 | 36.89 | 36.48 | 36.86 | 74,936 | +0.10(+0.27%) |
Nov 02, 2012 | 37.40 | 37.40 | 36.76 | 36.76 | 32,585 | -0.11(-0.30%) |
Nov 01, 2012 | 36.40 | 36.88 | 36.35 | 36.87 | 48,605 | +0.56(+1.54%) |
Oct 31, 2012 | 36.32 | 36.38 | 35.99 | 36.31 | 138,965 | -0.11(-0.30%) |
Oct 26, 2012 | 36.07 | 36.42 | 36.42 | 36.42 | 20,800 | +0.32(+0.89%) |
Oct 25, 2012 | 36.40 | 36.53 | 35.98 | 36.10 | 90,330 | -0.05(-0.14%) |
Oct 24, 2012 | 36.79 | 36.91 | 36.14 | 36.15 | 88,204 | -0.40(-1.09%) |
Oct 23, 2012 | 36.11 | 36.71 | 36.09 | 36.55 | 215,239 | +0.22(+0.61%) |
Oct 19, 2012 | 37.03 | 37.03 | 36.20 | 36.33 | 128,251 | -0.73(-1.97%) |
Oct 18, 2012 | 37.66 | 37.83 | 36.86 | 37.06 | 206,702 | -0.59(-1.57%) |
Oct 17, 2012 | 37.66 | 37.81 | 37.49 | 37.65 | 54,194 | -0.02(-0.05%) |
Oct 16, 2012 | 37.41 | 37.71 | 37.38 | 37.67 | 53,749 | +0.38(+1.02%) |
Oct 15, 2012 | 37.21 | 37.32 | 36.83 | 37.29 | 56,510 | +0.18(+0.49%) |
Oct 12, 2012 | 37.26 | 37.42 | 37.04 | 37.11 | 624,796 | -0.23(-0.62%) |
Oct 11, 2012 | 37.50 | 37.57 | 37.15 | 37.34 | 182,593 | +0.19(+0.51%) |
Oct 10, 2012 | 37.43 | 37.51 | 37.05 | 37.15 | 73,372 | -0.29(-0.77%) |
Oct 09, 2012 | 38.25 | 38.25 | 37.41 | 37.44 | 108,895 | -0.88(-2.30%) |
Oct 08, 2012 | 38.31 | 38.47 | 38.15 | 38.32 | 65,368 | -0.06(-0.16%) |
Oct 05, 2012 | 38.90 | 39.03 | 38.30 | 38.38 | 66,843 | -0.39(-1.01%) |
Oct 04, 2012 | 38.44 | 38.77 | 38.40 | 38.77 | 83,159 | +0.40(+1.04%) |
Oct 03, 2012 | 38.14 | 38.38 | 37.93 | 38.37 | 60,742 | +0.37(+0.97%) |
Oct 02, 2012 | 38.08 | 38.19 | 37.82 | 38.00 | 59,759 | +0.04(+0.11%) |