Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 42.99 | 43.24 | 42.70 | 43.15 | 15,004 | +0.44(+1.03%) |
Dec 28, 2012 | 42.81 | 42.81 | 42.48 | 42.71 | 11,134 | -0.02(-0.05%) |
Dec 27, 2012 | 42.25 | 42.75 | 42.25 | 42.73 | 8,825 | +0.04(+0.10%) |
Dec 26, 2012 | 42.70 | 42.82 | 42.28 | 42.69 | 6,367 | -0.29(-0.67%) |
Dec 24, 2012 | 42.75 | 43.08 | 42.75 | 42.98 | 2,950 | -0.11(-0.26%) |
Dec 21, 2012 | 43.00 | 43.18 | 42.92 | 43.09 | 2,742 | +0.49(+1.15%) |
Dec 20, 2012 | 42.17 | 42.69 | 42.17 | 42.60 | 10,030 | +0.00(+0.00%) |
Dec 19, 2012 | 42.03 | 42.70 | 42.03 | 42.60 | 10,266 | -0.07(-0.17%) |
Dec 18, 2012 | 43.10 | 43.14 | 42.63 | 42.67 | 10,659 | -0.53(-1.22%) |
Dec 17, 2012 | 42.75 | 43.24 | 42.74 | 43.20 | 34,776 | +0.00(+0.00%) |
Dec 14, 2012 | 43.68 | 43.72 | 43.06 | 43.20 | 6,180 | -0.57(-1.29%) |
Dec 13, 2012 | 43.70 | 43.90 | 43.59 | 43.77 | 14,688 | -0.13(-0.31%) |
Dec 12, 2012 | 44.00 | 44.01 | 43.01 | 43.90 | 22,523 | -0.37(-0.84%) |
Dec 11, 2012 | 44.41 | 46.00 | 43.95 | 44.27 | 25,015 | -0.41(-0.92%) |
Dec 10, 2012 | 44.46 | 44.79 | 44.39 | 44.68 | 19,550 | -0.09(-0.20%) |
Dec 07, 2012 | 44.74 | 45.13 | 44.49 | 44.77 | 23,625 | +0.33(+0.74%) |
Dec 06, 2012 | 44.09 | 44.61 | 44.09 | 44.44 | 16,080 | +0.70(+1.60%) |
Dec 05, 2012 | 43.95 | 43.99 | 43.54 | 43.74 | 21,009 | +0.16(+0.37%) |
Dec 04, 2012 | 43.59 | 43.72 | 43.51 | 43.58 | 39,139 | -0.77(-1.74%) |
Nov 30, 2012 | 44.31 | 44.40 | 44.19 | 44.35 | 41,712 | -0.12(-0.26%) |
Nov 29, 2012 | 43.99 | 44.68 | 43.99 | 44.47 | 7,377 | -0.41(-0.92%) |
Nov 28, 2012 | 44.95 | 45.08 | 44.86 | 44.88 | 2,987 | +0.00(+0.00%) |
Nov 27, 2012 | 44.64 | 45.01 | 44.60 | 44.88 | 3,651 | +0.33(+0.74%) |
Nov 26, 2012 | 44.70 | 44.70 | 44.51 | 44.55 | 5,348 | -0.21(-0.47%) |
Nov 23, 2012 | 44.96 | 44.96 | 44.21 | 44.76 | 7,650 | -0.81(-1.78%) |
Nov 21, 2012 | 45.59 | 45.68 | 45.51 | 45.57 | 3,805 | -0.14(-0.31%) |
Nov 20, 2012 | 45.79 | 45.80 | 45.65 | 45.71 | 3,890 | -0.09(-0.19%) |
Nov 19, 2012 | 45.87 | 45.87 | 45.62 | 45.80 | 22,025 | -0.40(-0.87%) |
Nov 16, 2012 | 46.01 | 46.47 | 46.01 | 46.20 | 3,150 | +0.11(+0.24%) |
Nov 15, 2012 | 45.87 | 46.09 | 45.79 | 46.09 | 6,170 | -0.14(-0.30%) |
Nov 14, 2012 | 46.34 | 46.40 | 46.01 | 46.23 | 12,574 | -0.27(-0.58%) |
Nov 13, 2012 | 46.64 | 46.64 | 46.24 | 46.50 | 69,670 | +0.01(+0.03%) |
Nov 12, 2012 | 46.10 | 46.52 | 46.06 | 46.49 | 4,580 | +0.04(+0.08%) |
Nov 09, 2012 | 46.52 | 46.55 | 46.11 | 46.45 | 6,435 | -0.04(-0.09%) |
Nov 08, 2012 | 46.38 | 46.55 | 46.13 | 46.49 | 8,375 | +0.51(+1.10%) |
Nov 07, 2012 | 45.87 | 46.12 | 45.69 | 45.99 | 8,489 | +0.27(+0.58%) |
Nov 06, 2012 | 45.52 | 45.72 | 45.21 | 45.72 | 15,499 | -0.09(-0.20%) |
Nov 05, 2012 | 46.52 | 46.52 | 45.81 | 45.81 | 9,275 | -0.07(-0.15%) |
Nov 02, 2012 | 44.92 | 45.89 | 44.92 | 45.88 | 11,375 | +1.07(+2.39%) |
Nov 01, 2012 | 44.54 | 44.81 | 44.31 | 44.81 | 4,700 | +0.40(+0.90%) |
Oct 31, 2012 | 44.47 | 44.60 | 44.28 | 44.41 | 6,710 | -0.48(-1.07%) |
Oct 26, 2012 | 44.90 | 44.89 | 44.89 | 44.89 | 2,900 | +0.21(+0.47%) |
Oct 25, 2012 | 44.79 | 44.79 | 44.58 | 44.68 | 3,200 | -0.13(-0.29%) |
Oct 24, 2012 | 44.42 | 44.81 | 44.31 | 44.81 | 2,483 | +0.26(+0.58%) |
Oct 23, 2012 | 44.43 | 45.28 | 44.43 | 44.55 | 3,154 | +0.33(+0.75%) |
Oct 19, 2012 | 43.99 | 44.37 | 43.99 | 44.22 | 4,500 | +0.39(+0.89%) |
Oct 18, 2012 | 43.49 | 43.90 | 43.49 | 43.83 | 5,998 | +0.17(+0.39%) |
Oct 17, 2012 | 43.85 | 43.85 | 43.06 | 43.66 | 11,613 | -0.58(-1.31%) |
Oct 16, 2012 | 44.35 | 44.35 | 44.01 | 44.24 | 34,010 | -0.65(-1.45%) |
Oct 15, 2012 | 44.38 | 45.01 | 44.38 | 44.89 | 71,533 | +0.06(+0.13%) |
Oct 12, 2012 | 44.75 | 44.87 | 44.72 | 44.83 | 704 | -0.21(-0.47%) |
Oct 11, 2012 | 45.00 | 45.15 | 44.47 | 45.04 | 2,480 | -0.15(-0.33%) |
Oct 10, 2012 | 45.03 | 45.30 | 45.03 | 45.19 | 1,150 | -0.11(-0.24%) |
Oct 09, 2012 | 44.58 | 45.45 | 44.58 | 45.30 | 3,689 | +0.69(+1.55%) |
Oct 08, 2012 | 44.53 | 44.71 | 44.48 | 44.61 | 785 | +0.46(+1.04%) |
Oct 05, 2012 | 44.02 | 44.72 | 43.90 | 44.15 | 17,753 | -0.25(-0.56%) |
Oct 04, 2012 | 44.75 | 44.75 | 44.35 | 44.40 | 4,518 | -0.91(-2.01%) |
Oct 03, 2012 | 45.13 | 45.32 | 45.07 | 45.31 | 2,738 | +0.18(+0.40%) |
Oct 02, 2012 | 44.82 | 45.13 | 44.80 | 45.13 | 16,765 | -0.12(-0.27%) |