Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.43 | 35.94 | 35.25 | 35.87 | 3,001,882 | +0.35(+0.98%) |
Dec 28, 2012 | 35.69 | 35.92 | 35.51 | 35.52 | 2,544,379 | -0.32(-0.88%) |
Dec 27, 2012 | 35.79 | 35.94 | 35.52 | 35.83 | 2,096,028 | -0.03(-0.07%) |
Dec 26, 2012 | 36.24 | 36.33 | 35.83 | 35.86 | 1,464,990 | -0.33(-0.91%) |
Dec 24, 2012 | 36.22 | 36.28 | 35.93 | 36.19 | 1,169,668 | -0.05(-0.14%) |
Dec 21, 2012 | 36.33 | 36.47 | 36.00 | 36.24 | 6,994,483 | -0.25(-0.69%) |
Dec 20, 2012 | 36.50 | 36.57 | 36.29 | 36.49 | 2,200,165 | +0.03(+0.07%) |
Dec 19, 2012 | 36.95 | 36.97 | 36.42 | 36.47 | 2,552,958 | -0.51(-1.38%) |
Dec 18, 2012 | 36.84 | 37.22 | 36.79 | 36.98 | 3,220,442 | +0.14(+0.37%) |
Dec 17, 2012 | 36.48 | 36.86 | 36.37 | 36.84 | 4,141,344 | +0.56(+1.53%) |
Dec 14, 2012 | 36.07 | 36.30 | 35.96 | 36.29 | 2,723,705 | +0.10(+0.29%) |
Dec 13, 2012 | 36.37 | 36.47 | 36.05 | 36.18 | 1,864,297 | -0.25(-0.67%) |
Dec 12, 2012 | 36.47 | 36.73 | 36.38 | 36.43 | 3,466,123 | -0.01(-0.04%) |
Dec 11, 2012 | 36.35 | 36.75 | 36.26 | 36.44 | 2,787,629 | +0.19(+0.52%) |
Dec 10, 2012 | 36.22 | 36.36 | 36.14 | 36.26 | 1,670,080 | +0.03(+0.07%) |
Dec 07, 2012 | 36.27 | 36.40 | 36.05 | 36.23 | 2,445,389 | -0.05(-0.14%) |
Dec 06, 2012 | 36.26 | 36.44 | 36.09 | 36.28 | 2,612,235 | +0.02(+0.05%) |
Dec 05, 2012 | 35.80 | 36.42 | 35.75 | 36.26 | 2,634,068 | +0.47(+1.30%) |
Dec 04, 2012 | 35.74 | 35.89 | 35.69 | 35.80 | 2,824,075 | -0.28(-0.77%) |
Nov 30, 2012 | 35.85 | 36.07 | 35.70 | 36.07 | 3,277,415 | +0.23(+0.63%) |
Nov 29, 2012 | 35.86 | 35.87 | 35.56 | 35.85 | 1,682,055 | +0.05(+0.13%) |
Nov 28, 2012 | 35.43 | 35.85 | 35.24 | 35.80 | 2,833,233 | +0.34(+0.97%) |
Nov 27, 2012 | 35.54 | 35.73 | 35.36 | 35.46 | 2,292,082 | -0.03(-0.07%) |
Nov 26, 2012 | 34.92 | 35.71 | 34.90 | 35.49 | 3,508,348 | +0.50(+1.44%) |
Nov 23, 2012 | 35.09 | 35.10 | 34.71 | 34.98 | 1,182,630 | -0.07(-0.20%) |
Nov 21, 2012 | 35.21 | 35.27 | 34.68 | 35.05 | 2,536,966 | -0.14(-0.40%) |
Nov 20, 2012 | 35.43 | 35.43 | 35.03 | 35.19 | 1,781,623 | -0.21(-0.58%) |
Nov 19, 2012 | 35.68 | 35.74 | 35.20 | 35.40 | 2,287,967 | -0.15(-0.42%) |
Nov 16, 2012 | 35.15 | 35.56 | 35.15 | 35.55 | 3,262,600 | +0.36(+1.01%) |
Nov 15, 2012 | 35.70 | 35.89 | 35.05 | 35.19 | 4,363,188 | -0.52(-1.45%) |
Nov 14, 2012 | 35.74 | 35.82 | 35.47 | 35.71 | 2,939,643 | +0.03(+0.07%) |
Nov 13, 2012 | 35.47 | 36.02 | 35.47 | 35.69 | 2,614,940 | +0.05(+0.13%) |
Nov 12, 2012 | 35.90 | 36.05 | 35.48 | 35.64 | 2,942,079 | -0.40(-1.11%) |
Nov 09, 2012 | 36.15 | 36.30 | 35.91 | 36.04 | 3,140,658 | -0.05(-0.13%) |
Nov 08, 2012 | 36.06 | 36.74 | 36.06 | 36.09 | 3,383,771 | +0.10(+0.28%) |
Nov 07, 2012 | 36.77 | 36.81 | 35.69 | 35.99 | 5,797,433 | -0.96(-2.60%) |
Nov 06, 2012 | 37.24 | 37.55 | 36.90 | 36.95 | 3,305,759 | -0.15(-0.41%) |
Nov 05, 2012 | 37.80 | 37.85 | 36.95 | 37.10 | 4,852,739 | -0.77(-2.03%) |
Nov 02, 2012 | 38.37 | 38.42 | 37.80 | 37.87 | 1,634,173 | -0.34(-0.89%) |
Nov 01, 2012 | 38.66 | 38.68 | 38.06 | 38.21 | 2,164,386 | -0.42(-1.08%) |
Oct 31, 2012 | 38.17 | 38.74 | 37.75 | 38.62 | 2,367,235 | +0.26(+0.68%) |
Oct 26, 2012 | 38.44 | 38.36 | 38.36 | 38.36 | 1,740,900 | -0.03(-0.07%) |
Oct 25, 2012 | 38.18 | 38.39 | 38.10 | 38.39 | 1,995,827 | +0.28(+0.74%) |
Oct 24, 2012 | 38.31 | 38.31 | 38.06 | 38.11 | 1,785,127 | -0.08(-0.22%) |
Oct 23, 2012 | 38.13 | 38.28 | 37.96 | 38.19 | 2,135,573 | -0.49(-1.27%) |
Oct 19, 2012 | 38.74 | 38.84 | 38.56 | 38.68 | 3,625,335 | -0.17(-0.43%) |
Oct 18, 2012 | 38.82 | 38.91 | 38.59 | 38.85 | 1,408,423 | +0.08(+0.20%) |
Oct 17, 2012 | 38.32 | 38.87 | 38.25 | 38.77 | 1,886,942 | +0.51(+1.34%) |
Oct 16, 2012 | 38.32 | 38.37 | 38.10 | 38.26 | 1,833,910 | -0.01(-0.02%) |
Oct 15, 2012 | 38.34 | 38.35 | 38.00 | 38.27 | 1,545,544 | -0.01(-0.02%) |
Oct 12, 2012 | 38.60 | 38.74 | 38.21 | 38.27 | 1,525,108 | -0.22(-0.57%) |
Oct 11, 2012 | 38.50 | 38.71 | 38.32 | 38.49 | 1,638,861 | +0.06(+0.17%) |
Oct 10, 2012 | 38.26 | 38.48 | 38.18 | 38.42 | 1,761,947 | +0.08(+0.20%) |
Oct 09, 2012 | 38.46 | 38.57 | 38.19 | 38.35 | 1,862,742 | -0.12(-0.32%) |
Oct 08, 2012 | 38.49 | 38.69 | 38.33 | 38.47 | 1,208,942 | -0.05(-0.13%) |
Oct 05, 2012 | 38.84 | 38.84 | 38.43 | 38.52 | 1,949,797 | -0.13(-0.35%) |
Oct 04, 2012 | 38.47 | 38.72 | 38.43 | 38.66 | 2,975,210 | +0.43(+1.12%) |
Oct 03, 2012 | 38.19 | 38.45 | 38.14 | 38.23 | 2,382,058 | +0.07(+0.18%) |
Oct 02, 2012 | 37.89 | 38.22 | 37.84 | 38.16 | 2,393,087 | +0.11(+0.29%) |