Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.74 | 37.85 | 37.43 | 37.85 | 1,433,482 | +0.16(+0.43%) |
Dec 28, 2012 | 37.51 | 37.89 | 37.38 | 37.69 | 1,882,430 | +0.01(+0.02%) |
Dec 27, 2012 | 37.67 | 37.81 | 37.25 | 37.68 | 1,277,675 | +0.03(+0.08%) |
Dec 26, 2012 | 38.06 | 38.07 | 37.44 | 37.65 | 1,350,813 | -0.20(-0.54%) |
Dec 24, 2012 | 37.76 | 37.97 | 37.48 | 37.85 | 900,261 | +0.01(+0.02%) |
Dec 21, 2012 | 37.56 | 37.92 | 37.16 | 37.85 | 4,146,322 | -0.04(-0.10%) |
Dec 20, 2012 | 37.40 | 37.88 | 37.25 | 37.88 | 2,549,376 | +0.46(+1.23%) |
Dec 19, 2012 | 37.43 | 37.60 | 37.21 | 37.42 | 2,088,120 | +0.08(+0.22%) |
Dec 18, 2012 | 36.71 | 37.36 | 36.66 | 37.34 | 2,513,546 | +0.60(+1.62%) |
Dec 17, 2012 | 35.79 | 36.77 | 35.67 | 36.74 | 2,028,985 | +1.19(+3.35%) |
Dec 14, 2012 | 35.80 | 35.86 | 35.47 | 35.55 | 1,856,161 | -0.32(-0.90%) |
Dec 13, 2012 | 35.99 | 36.05 | 35.76 | 35.88 | 730,250 | -0.13(-0.36%) |
Dec 12, 2012 | 36.25 | 36.37 | 35.96 | 36.00 | 1,380,636 | -0.17(-0.48%) |
Dec 11, 2012 | 36.17 | 36.25 | 35.81 | 36.18 | 1,582,047 | +0.17(+0.46%) |
Dec 10, 2012 | 35.94 | 36.10 | 35.62 | 36.01 | 1,757,035 | -0.09(-0.25%) |
Dec 07, 2012 | 36.05 | 36.13 | 35.85 | 36.10 | 741,334 | +0.15(+0.42%) |
Dec 06, 2012 | 35.84 | 35.96 | 35.62 | 35.95 | 759,239 | +0.16(+0.44%) |
Dec 05, 2012 | 35.82 | 36.12 | 35.63 | 35.79 | 1,003,759 | +0.13(+0.36%) |
Dec 04, 2012 | 36.03 | 36.24 | 35.53 | 35.67 | 1,275,387 | -0.34(-0.94%) |
Nov 30, 2012 | 36.00 | 36.16 | 35.71 | 36.00 | 1,384,709 | -0.08(-0.23%) |
Nov 29, 2012 | 36.17 | 36.29 | 35.95 | 36.09 | 1,027,970 | +0.13(+0.38%) |
Nov 28, 2012 | 35.67 | 35.97 | 35.44 | 35.95 | 1,759,638 | +0.05(+0.14%) |
Nov 27, 2012 | 36.03 | 36.15 | 35.75 | 35.90 | 1,130,320 | -0.24(-0.65%) |
Nov 26, 2012 | 36.02 | 36.17 | 35.74 | 36.14 | 1,397,081 | -0.07(-0.19%) |
Nov 23, 2012 | 35.94 | 36.25 | 35.67 | 36.21 | 555,402 | +0.36(+1.00%) |
Nov 21, 2012 | 35.80 | 35.89 | 35.56 | 35.85 | 1,221,344 | +0.11(+0.29%) |
Nov 20, 2012 | 35.51 | 36.09 | 35.37 | 35.74 | 1,937,228 | +0.24(+0.68%) |
Nov 19, 2012 | 35.52 | 35.72 | 35.37 | 35.50 | 1,719,990 | +0.37(+1.07%) |
Nov 16, 2012 | 35.70 | 35.70 | 34.56 | 35.13 | 2,123,029 | +0.25(+0.71%) |
Nov 15, 2012 | 34.68 | 35.01 | 34.50 | 34.88 | 1,856,615 | +0.32(+0.93%) |
Nov 14, 2012 | 35.10 | 35.26 | 34.47 | 34.56 | 1,293,089 | -0.43(-1.22%) |
Nov 13, 2012 | 35.04 | 35.34 | 34.93 | 34.98 | 999,333 | -0.24(-0.68%) |
Nov 12, 2012 | 35.02 | 35.42 | 34.90 | 35.22 | 1,287,247 | +0.25(+0.73%) |
Nov 09, 2012 | 34.75 | 35.43 | 34.75 | 34.97 | 1,345,781 | +0.08(+0.21%) |
Nov 08, 2012 | 35.17 | 35.60 | 34.84 | 34.89 | 1,557,971 | -0.35(-1.00%) |
Nov 07, 2012 | 36.15 | 36.18 | 35.13 | 35.25 | 2,258,842 | -1.31(-3.59%) |
Nov 06, 2012 | 36.63 | 36.98 | 36.51 | 36.56 | 1,363,791 | +0.11(+0.31%) |
Nov 05, 2012 | 35.82 | 36.53 | 35.64 | 36.45 | 1,346,261 | +0.61(+1.69%) |
Nov 02, 2012 | 36.25 | 36.48 | 35.79 | 35.84 | 1,003,177 | -0.37(-1.04%) |
Nov 01, 2012 | 35.98 | 36.23 | 35.64 | 36.21 | 1,195,246 | +0.37(+1.05%) |
Oct 31, 2012 | 35.46 | 36.00 | 35.07 | 35.84 | 1,980,961 | +0.47(+1.34%) |
Oct 26, 2012 | 35.58 | 35.37 | 35.37 | 35.37 | 1,265,897 | -0.12(-0.34%) |
Oct 25, 2012 | 35.61 | 35.70 | 35.33 | 35.49 | 1,155,631 | +0.18(+0.51%) |
Oct 24, 2012 | 35.22 | 35.52 | 35.19 | 35.31 | 1,250,138 | +0.12(+0.34%) |
Oct 23, 2012 | 34.86 | 35.28 | 34.59 | 35.19 | 1,802,528 | -0.13(-0.36%) |
Oct 19, 2012 | 36.23 | 36.31 | 35.25 | 35.31 | 2,522,823 | -0.91(-2.52%) |
Oct 18, 2012 | 36.29 | 36.38 | 36.05 | 36.23 | 1,303,063 | +0.08(+0.23%) |
Oct 17, 2012 | 35.83 | 36.24 | 35.00 | 36.14 | 2,488,411 | +0.51(+1.43%) |
Oct 16, 2012 | 35.07 | 35.78 | 34.98 | 35.64 | 2,357,771 | +0.65(+1.86%) |
Oct 15, 2012 | 34.89 | 35.00 | 34.50 | 34.98 | 963,298 | +0.28(+0.80%) |
Oct 12, 2012 | 35.13 | 35.21 | 34.44 | 34.71 | 1,343,844 | -0.57(-1.62%) |
Oct 11, 2012 | 35.42 | 35.53 | 35.25 | 35.28 | 1,138,549 | +0.19(+0.53%) |
Oct 10, 2012 | 35.14 | 35.16 | 34.89 | 35.09 | 1,168,664 | +0.04(+0.11%) |
Oct 09, 2012 | 35.43 | 35.43 | 35.01 | 35.05 | 1,189,317 | -0.27(-0.76%) |
Oct 08, 2012 | 35.40 | 35.43 | 35.11 | 35.32 | 1,229,975 | -0.18(-0.51%) |
Oct 05, 2012 | 36.03 | 36.15 | 35.31 | 35.50 | 2,019,466 | -0.27(-0.75%) |
Oct 04, 2012 | 35.81 | 35.98 | 35.64 | 35.77 | 1,253,734 | +0.18(+0.51%) |
Oct 03, 2012 | 35.35 | 35.87 | 35.23 | 35.59 | 1,717,910 | +0.20(+0.57%) |
Oct 02, 2012 | 35.36 | 35.43 | 35.13 | 35.39 | 1,750,505 | +0.24(+0.67%) |