Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 41.59 | 42.27 | 41.59 | 42.26 | 246,687 | +0.70(+1.69%) |
Dec 28, 2012 | 41.30 | 41.74 | 41.26 | 41.56 | 581,632 | +0.09(+0.23%) |
Dec 27, 2012 | 41.28 | 41.61 | 41.16 | 41.46 | 535,448 | +0.76(+1.87%) |
Dec 26, 2012 | 40.70 | 40.90 | 40.61 | 40.70 | 233,093 | +0.12(+0.31%) |
Dec 24, 2012 | 40.58 | 40.76 | 40.46 | 40.58 | 85,391 | -0.28(-0.68%) |
Dec 21, 2012 | 40.49 | 40.90 | 40.49 | 40.86 | 548,316 | -0.44(-1.06%) |
Dec 20, 2012 | 40.69 | 41.32 | 40.64 | 41.29 | 425,958 | +0.55(+1.35%) |
Dec 19, 2012 | 40.63 | 41.00 | 40.57 | 40.74 | 741,498 | -0.09(-0.23%) |
Dec 18, 2012 | 40.20 | 40.87 | 40.05 | 40.84 | 1,166,342 | +0.74(+1.85%) |
Dec 17, 2012 | 39.75 | 40.16 | 39.73 | 40.10 | 639,099 | +0.45(+1.14%) |
Dec 14, 2012 | 39.39 | 39.71 | 39.31 | 39.64 | 324,030 | +0.17(+0.43%) |
Dec 13, 2012 | 39.54 | 39.71 | 39.37 | 39.48 | 494,722 | -0.17(-0.44%) |
Dec 12, 2012 | 39.66 | 39.92 | 39.44 | 39.65 | 991,172 | +0.23(+0.57%) |
Dec 11, 2012 | 39.16 | 39.57 | 39.16 | 39.42 | 491,585 | -0.03(-0.09%) |
Dec 10, 2012 | 38.87 | 39.51 | 38.87 | 39.46 | 958,015 | +0.32(+0.82%) |
Dec 07, 2012 | 38.92 | 39.14 | 38.88 | 39.14 | 171,549 | +0.15(+0.37%) |
Dec 06, 2012 | 38.76 | 39.04 | 38.72 | 38.99 | 616,393 | +0.73(+1.90%) |
Dec 05, 2012 | 38.26 | 38.55 | 38.14 | 38.27 | 303,222 | +0.25(+0.66%) |
Dec 04, 2012 | 37.85 | 38.11 | 37.75 | 38.02 | 429,538 | +0.45(+1.21%) |
Nov 30, 2012 | 37.76 | 37.87 | 37.37 | 37.57 | 705,107 | -0.75(-1.96%) |
Nov 29, 2012 | 38.13 | 38.33 | 37.95 | 38.31 | 475,399 | +0.44(+1.15%) |
Nov 28, 2012 | 37.39 | 38.02 | 37.30 | 37.88 | 515,894 | +0.08(+0.20%) |
Nov 27, 2012 | 37.91 | 38.05 | 37.73 | 37.80 | 216,492 | -0.16(-0.43%) |
Nov 26, 2012 | 37.83 | 37.98 | 37.75 | 37.97 | 218,167 | -0.02(-0.06%) |
Nov 23, 2012 | 37.75 | 38.02 | 37.55 | 37.99 | 326,825 | +0.37(+0.97%) |
Nov 21, 2012 | 37.50 | 37.70 | 37.31 | 37.62 | 406,792 | -0.40(-1.05%) |
Nov 20, 2012 | 37.64 | 38.13 | 37.55 | 38.02 | 991,281 | -0.03(-0.09%) |
Nov 19, 2012 | 37.78 | 38.11 | 37.78 | 38.06 | 674,087 | +0.51(+1.36%) |
Nov 16, 2012 | 37.29 | 37.58 | 37.00 | 37.55 | 506,617 | +0.69(+1.86%) |
Nov 15, 2012 | 36.85 | 37.14 | 36.70 | 36.86 | 647,284 | -0.17(-0.47%) |
Nov 14, 2012 | 37.69 | 37.87 | 36.96 | 37.04 | 784,389 | -1.21(-3.16%) |
Nov 13, 2012 | 38.16 | 38.49 | 38.14 | 38.24 | 885,829 | -0.22(-0.57%) |
Nov 12, 2012 | 38.44 | 38.56 | 38.32 | 38.47 | 494,190 | +0.05(+0.12%) |
Nov 09, 2012 | 38.40 | 38.72 | 38.26 | 38.42 | 639,391 | +0.22(+0.58%) |
Nov 08, 2012 | 38.63 | 38.91 | 38.16 | 38.20 | 1,531,932 | -0.62(-1.60%) |
Nov 07, 2012 | 39.10 | 39.10 | 38.26 | 38.82 | 504,791 | -0.33(-0.85%) |
Nov 06, 2012 | 38.65 | 39.22 | 38.56 | 39.15 | 523,285 | +0.59(+1.52%) |
Nov 05, 2012 | 38.38 | 38.70 | 38.30 | 38.56 | 694,771 | +0.48(+1.25%) |
Nov 02, 2012 | 38.65 | 38.73 | 37.94 | 38.09 | 845,312 | -0.26(-0.67%) |
Nov 01, 2012 | 38.11 | 38.42 | 38.11 | 38.34 | 940,920 | +0.23(+0.59%) |
Oct 31, 2012 | 37.99 | 38.27 | 37.70 | 38.12 | 298,632 | +0.17(+0.46%) |
Oct 26, 2012 | 37.77 | 37.94 | 37.94 | 37.94 | 443,707 | +0.34(+0.90%) |
Oct 25, 2012 | 37.84 | 37.88 | 37.39 | 37.61 | 325,490 | +0.44(+1.17%) |
Oct 24, 2012 | 37.55 | 37.57 | 37.09 | 37.17 | 261,093 | -0.03(-0.08%) |
Oct 23, 2012 | 37.34 | 37.41 | 36.89 | 37.20 | 1,043,274 | -0.24(-0.64%) |
Oct 19, 2012 | 37.77 | 37.92 | 37.41 | 37.44 | 484,381 | -0.46(-1.23%) |
Oct 18, 2012 | 37.86 | 38.13 | 37.66 | 37.90 | 455,586 | -0.49(-1.27%) |
Oct 17, 2012 | 38.55 | 38.83 | 38.31 | 38.39 | 2,962,348 | +0.61(+1.61%) |
Oct 16, 2012 | 37.70 | 37.91 | 37.58 | 37.78 | 360,513 | +0.77(+2.07%) |
Oct 15, 2012 | 37.04 | 37.21 | 36.82 | 37.01 | 444,835 | -0.02(-0.05%) |
Oct 12, 2012 | 37.59 | 37.88 | 36.95 | 37.03 | 347,617 | -0.21(-0.56%) |
Oct 11, 2012 | 37.07 | 37.39 | 37.07 | 37.24 | 617,013 | +0.51(+1.38%) |
Oct 10, 2012 | 37.00 | 37.14 | 36.67 | 36.73 | 556,676 | +0.40(+1.10%) |
Oct 09, 2012 | 36.40 | 36.54 | 36.01 | 36.33 | 1,410,633 | +0.28(+0.79%) |
Oct 08, 2012 | 35.92 | 36.06 | 35.78 | 36.05 | 663,071 | -0.68(-1.85%) |
Oct 05, 2012 | 37.35 | 37.52 | 36.55 | 36.73 | 997,457 | -1.27(-3.35%) |
Oct 04, 2012 | 37.97 | 38.06 | 37.76 | 38.00 | 549,279 | -0.17(-0.46%) |
Oct 03, 2012 | 38.65 | 38.65 | 38.13 | 38.18 | 413,915 | -0.88(-2.26%) |
Oct 02, 2012 | 39.04 | 39.16 | 38.76 | 39.06 | 720,600 | +0.32(+0.82%) |