Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 36.12 | 36.53 | 36.03 | 36.50 | 1,532,358 | +0.30(+0.84%) |
Dec 28, 2012 | 36.44 | 36.63 | 36.17 | 36.19 | 1,229,787 | -0.35(-0.95%) |
Dec 27, 2012 | 36.50 | 36.63 | 36.14 | 36.54 | 1,838,780 | +0.09(+0.26%) |
Dec 26, 2012 | 36.77 | 36.86 | 36.30 | 36.44 | 1,510,593 | -0.29(-0.78%) |
Dec 24, 2012 | 36.78 | 36.92 | 36.52 | 36.73 | 760,900 | -0.15(-0.41%) |
Dec 21, 2012 | 36.72 | 37.13 | 36.72 | 36.88 | 4,753,359 | -0.14(-0.37%) |
Dec 20, 2012 | 36.98 | 37.03 | 36.74 | 37.02 | 2,745,382 | +0.13(+0.34%) |
Dec 19, 2012 | 37.10 | 37.15 | 36.73 | 36.89 | 2,707,608 | -0.22(-0.59%) |
Dec 18, 2012 | 36.99 | 37.21 | 36.81 | 37.11 | 2,349,952 | +0.11(+0.30%) |
Dec 17, 2012 | 36.65 | 37.00 | 36.57 | 37.00 | 3,673,283 | +0.36(+0.97%) |
Dec 14, 2012 | 36.10 | 36.66 | 36.02 | 36.65 | 3,232,700 | +0.43(+1.19%) |
Dec 13, 2012 | 36.16 | 36.47 | 35.96 | 36.22 | 3,254,056 | +0.12(+0.33%) |
Dec 12, 2012 | 36.51 | 36.55 | 35.77 | 36.10 | 7,172,600 | -0.35(-0.95%) |
Dec 11, 2012 | 35.89 | 36.50 | 35.83 | 36.44 | 5,595,085 | +0.75(+2.11%) |
Dec 10, 2012 | 35.76 | 35.92 | 35.62 | 35.69 | 2,979,490 | -0.03(-0.09%) |
Dec 07, 2012 | 36.16 | 36.17 | 35.63 | 35.73 | 2,953,988 | -0.25(-0.68%) |
Dec 06, 2012 | 35.78 | 36.11 | 35.67 | 35.97 | 3,693,947 | +0.25(+0.71%) |
Dec 05, 2012 | 36.13 | 36.13 | 35.52 | 35.72 | 3,366,542 | -0.41(-1.15%) |
Dec 04, 2012 | 35.78 | 36.22 | 35.78 | 36.13 | 3,658,418 | +0.45(+1.26%) |
Nov 30, 2012 | 35.13 | 35.70 | 35.05 | 35.68 | 3,880,781 | +0.59(+1.69%) |
Nov 29, 2012 | 35.07 | 35.31 | 34.94 | 35.09 | 2,993,280 | +0.27(+0.78%) |
Nov 28, 2012 | 34.79 | 34.90 | 34.52 | 34.82 | 2,723,723 | -0.02(-0.05%) |
Nov 27, 2012 | 34.81 | 35.08 | 34.72 | 34.84 | 2,765,798 | -0.19(-0.55%) |
Nov 26, 2012 | 34.95 | 35.07 | 34.78 | 35.03 | 3,089,678 | +0.06(+0.17%) |
Nov 23, 2012 | 34.53 | 35.07 | 34.50 | 34.97 | 1,621,435 | +0.45(+1.30%) |
Nov 21, 2012 | 34.47 | 34.58 | 34.39 | 34.53 | 1,952,252 | +0.04(+0.12%) |
Nov 20, 2012 | 34.33 | 34.48 | 34.15 | 34.48 | 2,319,775 | +0.09(+0.27%) |
Nov 19, 2012 | 34.21 | 34.48 | 34.12 | 34.39 | 1,673,907 | +0.36(+1.07%) |
Nov 16, 2012 | 34.00 | 34.20 | 33.76 | 34.03 | 2,726,881 | +0.08(+0.25%) |
Nov 15, 2012 | 33.93 | 34.11 | 33.72 | 33.94 | 2,647,445 | +0.14(+0.40%) |
Nov 14, 2012 | 33.92 | 34.42 | 33.73 | 33.81 | 2,514,679 | -0.42(-1.23%) |
Nov 13, 2012 | 33.63 | 34.46 | 33.55 | 34.23 | 3,397,054 | +0.55(+1.62%) |
Nov 12, 2012 | 34.14 | 34.14 | 33.56 | 33.68 | 2,158,767 | -0.34(-1.01%) |
Nov 09, 2012 | 33.84 | 34.32 | 33.66 | 34.03 | 2,861,007 | +0.12(+0.35%) |
Nov 08, 2012 | 34.18 | 34.35 | 33.57 | 33.91 | 3,485,294 | -0.36(-1.06%) |
Nov 07, 2012 | 33.74 | 34.45 | 33.34 | 34.27 | 3,829,988 | +0.34(+0.99%) |
Nov 06, 2012 | 33.78 | 34.15 | 33.71 | 33.93 | 2,251,423 | +0.08(+0.25%) |
Nov 05, 2012 | 33.87 | 34.12 | 33.73 | 33.85 | 1,900,704 | -0.20(-0.59%) |
Nov 02, 2012 | 34.47 | 34.67 | 34.03 | 34.05 | 2,470,763 | -0.35(-1.03%) |
Nov 01, 2012 | 33.25 | 34.57 | 33.22 | 34.40 | 5,342,941 | +1.24(+3.75%) |
Oct 31, 2012 | 33.31 | 33.54 | 33.03 | 33.16 | 3,945,774 | +0.08(+0.25%) |
Oct 26, 2012 | 33.45 | 33.08 | 33.08 | 33.08 | 3,087,951 | -0.35(-1.06%) |
Oct 25, 2012 | 33.61 | 33.93 | 33.14 | 33.43 | 2,797,266 | +0.08(+0.25%) |
Oct 24, 2012 | 33.61 | 33.77 | 33.32 | 33.35 | 1,976,430 | -0.23(-0.68%) |
Oct 23, 2012 | 33.63 | 33.74 | 33.43 | 33.57 | 3,516,841 | -0.29(-0.87%) |
Oct 19, 2012 | 34.14 | 34.17 | 33.72 | 33.87 | 2,778,141 | -0.34(-0.98%) |
Oct 18, 2012 | 33.99 | 34.35 | 33.95 | 34.20 | 1,846,066 | +0.13(+0.37%) |
Oct 17, 2012 | 34.33 | 34.43 | 33.94 | 34.08 | 2,981,104 | -0.18(-0.54%) |
Oct 16, 2012 | 33.63 | 34.35 | 33.56 | 34.26 | 4,241,122 | +0.71(+2.10%) |
Oct 15, 2012 | 33.21 | 33.57 | 33.10 | 33.56 | 2,336,156 | +0.34(+1.04%) |
Oct 12, 2012 | 33.22 | 33.40 | 33.11 | 33.21 | 2,095,802 | +0.03(+0.08%) |
Oct 11, 2012 | 33.22 | 33.38 | 33.07 | 33.19 | 2,025,440 | +0.07(+0.20%) |
Oct 10, 2012 | 33.26 | 33.30 | 32.92 | 33.12 | 2,085,224 | -0.24(-0.73%) |
Oct 09, 2012 | 33.40 | 33.53 | 32.98 | 33.36 | 2,429,719 | -0.08(-0.25%) |
Oct 08, 2012 | 33.19 | 33.52 | 33.08 | 33.45 | 1,434,288 | +0.22(+0.66%) |
Oct 05, 2012 | 33.16 | 33.51 | 33.03 | 33.23 | 3,588,386 | +0.13(+0.41%) |
Oct 04, 2012 | 32.98 | 33.38 | 32.91 | 33.09 | 3,542,825 | +0.25(+0.77%) |
Oct 03, 2012 | 32.83 | 32.98 | 32.67 | 32.84 | 2,464,517 | +0.03(+0.08%) |
Oct 02, 2012 | 32.82 | 33.04 | 32.59 | 32.82 | 2,757,107 | +0.03(+0.10%) |