Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.54 | 39.97 | 39.12 | 39.93 | 739,249 | +0.25(+0.63%) |
Dec 28, 2012 | 39.75 | 40.01 | 39.55 | 39.68 | 318,522 | -0.25(-0.63%) |
Dec 27, 2012 | 39.95 | 40.16 | 39.51 | 39.93 | 461,058 | -0.04(-0.10%) |
Dec 26, 2012 | 40.40 | 40.50 | 39.96 | 39.97 | 330,910 | -0.42(-1.04%) |
Dec 24, 2012 | 40.41 | 40.44 | 40.05 | 40.39 | 184,422 | +0.03(+0.07%) |
Dec 21, 2012 | 40.26 | 40.59 | 40.13 | 40.36 | 1,150,480 | -0.27(-0.66%) |
Dec 20, 2012 | 40.21 | 41.21 | 40.03 | 40.63 | 966,230 | +0.48(+1.20%) |
Dec 19, 2012 | 40.20 | 40.32 | 40.01 | 40.15 | 277,936 | -0.03(-0.07%) |
Dec 18, 2012 | 40.08 | 40.41 | 39.98 | 40.18 | 580,855 | +0.10(+0.25%) |
Dec 17, 2012 | 39.73 | 40.16 | 39.69 | 40.08 | 523,794 | +0.43(+1.08%) |
Dec 14, 2012 | 39.51 | 39.75 | 39.46 | 39.65 | 354,611 | +0.09(+0.23%) |
Dec 13, 2012 | 39.95 | 40.14 | 39.42 | 39.56 | 386,361 | -0.56(-1.40%) |
Dec 12, 2012 | 40.25 | 40.64 | 39.97 | 40.12 | 830,604 | +0.00(+0.00%) |
Dec 11, 2012 | 39.79 | 40.17 | 39.73 | 40.12 | 487,357 | +0.33(+0.83%) |
Dec 10, 2012 | 39.50 | 39.90 | 39.26 | 39.79 | 547,542 | +0.21(+0.53%) |
Dec 07, 2012 | 39.64 | 39.79 | 39.49 | 39.58 | 358,341 | -0.05(-0.13%) |
Dec 06, 2012 | 39.55 | 39.78 | 39.51 | 39.63 | 411,767 | -0.07(-0.18%) |
Dec 05, 2012 | 38.77 | 40.06 | 38.77 | 39.70 | 631,347 | +0.89(+2.29%) |
Dec 04, 2012 | 38.73 | 38.93 | 38.62 | 38.81 | 409,717 | -0.17(-0.44%) |
Nov 30, 2012 | 38.82 | 39.07 | 38.78 | 38.98 | 593,572 | +0.21(+0.54%) |
Nov 29, 2012 | 38.81 | 38.90 | 38.55 | 38.77 | 434,676 | +0.08(+0.21%) |
Nov 28, 2012 | 38.37 | 39.00 | 38.23 | 38.69 | 528,362 | +0.28(+0.73%) |
Nov 27, 2012 | 38.47 | 38.62 | 38.20 | 38.41 | 292,407 | +0.02(+0.05%) |
Nov 26, 2012 | 37.36 | 38.51 | 37.36 | 38.39 | 479,824 | +0.84(+2.24%) |
Nov 24, 2012 | 37.72 | 38.13 | 37.32 | 37.55 | 220,293 | +0.00(+0.00%) |
Nov 23, 2012 | 37.72 | 38.13 | 37.32 | 37.55 | 220,293 | -0.15(-0.40%) |
Nov 21, 2012 | 38.01 | 38.26 | 37.52 | 37.70 | 278,086 | -0.26(-0.68%) |
Nov 20, 2012 | 37.80 | 38.06 | 37.61 | 37.96 | 257,849 | +0.15(+0.40%) |
Nov 19, 2012 | 38.19 | 38.26 | 37.50 | 37.81 | 409,783 | +0.02(+0.05%) |
Nov 16, 2012 | 37.17 | 37.79 | 36.90 | 37.79 | 764,614 | +0.66(+1.78%) |
Nov 15, 2012 | 37.20 | 37.47 | 36.90 | 37.13 | 429,383 | -0.25(-0.67%) |
Nov 14, 2012 | 38.00 | 38.00 | 37.24 | 37.38 | 334,238 | -0.87(-2.27%) |
Nov 13, 2012 | 38.06 | 38.57 | 38.02 | 38.25 | 332,667 | +0.06(+0.16%) |
Nov 12, 2012 | 38.33 | 38.39 | 38.03 | 38.19 | 285,531 | -0.17(-0.44%) |
Nov 09, 2012 | 38.43 | 38.70 | 38.27 | 38.36 | 291,086 | -0.12(-0.31%) |
Nov 08, 2012 | 38.61 | 39.25 | 38.48 | 38.48 | 381,459 | -0.25(-0.65%) |
Nov 07, 2012 | 39.12 | 39.24 | 38.11 | 38.73 | 566,656 | -0.54(-1.38%) |
Nov 06, 2012 | 39.35 | 39.58 | 39.14 | 39.27 | 460,218 | +0.09(+0.23%) |
Nov 05, 2012 | 39.89 | 39.89 | 39.05 | 39.18 | 394,651 | -0.39(-0.99%) |
Nov 02, 2012 | 40.56 | 40.60 | 39.57 | 39.57 | 378,655 | -0.66(-1.64%) |
Nov 01, 2012 | 40.74 | 41.04 | 39.78 | 40.23 | 575,122 | -0.60(-1.47%) |
Oct 31, 2012 | 40.21 | 40.88 | 40.07 | 40.83 | 412,478 | +0.55(+1.37%) |
Oct 26, 2012 | 40.28 | 40.28 | 40.28 | 0 | -0.16(-0.40%) | |
Oct 25, 2012 | 40.37 | 40.44 | 39.92 | 40.44 | 306,327 | +0.35(+0.87%) |
Oct 24, 2012 | 39.95 | 40.32 | 39.88 | 40.09 | 243,318 | +0.23(+0.58%) |
Oct 23, 2012 | 40.09 | 40.24 | 39.65 | 39.86 | 245,240 | -0.88(-2.16%) |
Oct 19, 2012 | 41.21 | 41.36 | 40.69 | 40.74 | 316,420 | -0.50(-1.21%) |
Oct 18, 2012 | 41.20 | 41.32 | 41.03 | 41.24 | 317,932 | +0.03(+0.07%) |
Oct 17, 2012 | 41.10 | 41.32 | 40.87 | 41.21 | 397,555 | +0.25(+0.61%) |
Oct 16, 2012 | 40.69 | 41.03 | 40.50 | 40.96 | 503,053 | +0.50(+1.24%) |
Oct 15, 2012 | 40.10 | 40.50 | 39.86 | 40.46 | 294,330 | +0.33(+0.82%) |
Oct 12, 2012 | 40.79 | 40.84 | 39.97 | 40.13 | 534,411 | -0.52(-1.28%) |
Oct 11, 2012 | 40.93 | 40.99 | 40.64 | 40.65 | 252,382 | -0.17(-0.42%) |
Oct 10, 2012 | 41.09 | 41.20 | 40.79 | 40.82 | 171,324 | -0.23(-0.56%) |
Oct 09, 2012 | 41.17 | 41.25 | 40.87 | 41.05 | 213,381 | -0.12(-0.29%) |
Oct 08, 2012 | 41.18 | 41.37 | 41.06 | 41.17 | 180,777 | -0.13(-0.31%) |
Oct 06, 2012 | 41.13 | 41.71 | 41.13 | 41.30 | 222,675 | +0.00(+0.00%) |
Oct 05, 2012 | 41.13 | 41.71 | 41.13 | 41.30 | 222,675 | -0.04(-0.10%) |
Oct 04, 2012 | 41.20 | 41.51 | 41.11 | 41.34 | 301,467 | +0.32(+0.78%) |
Oct 03, 2012 | 40.95 | 41.15 | 40.84 | 41.02 | 257,087 | +0.18(+0.44%) |
Oct 02, 2012 | 40.75 | 40.87 | 40.55 | 40.84 | 239,669 | +0.21(+0.52%) |