Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.50 | 39.00 | 36.30 | 37.73 | 6,670 | +0.68(+1.82%) |
Dec 28, 2012 | 36.15 | 38.70 | 36.00 | 37.05 | 2,578 | -0.45(-1.20%) |
Dec 27, 2012 | 38.10 | 38.85 | 37.17 | 37.50 | 1,889 | -0.60(-1.57%) |
Dec 26, 2012 | 38.85 | 40.65 | 38.10 | 38.10 | 4,472 | -0.45(-1.17%) |
Dec 24, 2012 | 39.90 | 40.20 | 37.95 | 38.55 | 3,124 | -1.20(-3.02%) |
Dec 21, 2012 | 39.60 | 40.05 | 39.15 | 39.75 | 1,460 | +0.00(+0.00%) |
Dec 20, 2012 | 41.25 | 41.62 | 37.95 | 39.75 | 4,283 | -1.88(-4.50%) |
Dec 19, 2012 | 42.45 | 42.45 | 40.65 | 41.62 | 2,656 | -0.23(-0.54%) |
Dec 18, 2012 | 41.70 | 42.60 | 41.70 | 41.85 | 1,988 | -0.30(-0.71%) |
Dec 17, 2012 | 43.05 | 43.05 | 41.40 | 42.15 | 3,339 | +0.00(+0.00%) |
Dec 14, 2012 | 40.65 | 43.35 | 40.65 | 42.15 | 4,591 | +0.90(+2.18%) |
Dec 13, 2012 | 41.40 | 42.01 | 39.15 | 41.25 | 6,648 | -1.35(-3.17%) |
Dec 12, 2012 | 43.20 | 43.20 | 41.85 | 42.60 | 3,771 | -0.75(-1.73%) |
Dec 11, 2012 | 42.00 | 44.10 | 41.25 | 43.35 | 4,760 | +1.80(+4.33%) |
Dec 10, 2012 | 42.00 | 42.45 | 41.40 | 41.55 | 1,873 | -0.90(-2.12%) |
Dec 07, 2012 | 44.70 | 44.70 | 42.15 | 42.45 | 4,494 | -2.55(-5.67%) |
Dec 06, 2012 | 44.85 | 47.10 | 42.15 | 45.00 | 7,528 | -0.75(-1.64%) |
Dec 05, 2012 | 43.50 | 46.50 | 43.50 | 45.75 | 6,656 | +1.35(+3.04%) |
Dec 04, 2012 | 43.05 | 45.59 | 42.90 | 44.40 | 12,200 | +3.00(+7.25%) |
Nov 30, 2012 | 41.40 | 42.15 | 40.80 | 41.40 | 2,277 | +1.20(+2.99%) |
Nov 29, 2012 | 40.80 | 41.55 | 39.75 | 40.20 | 2,566 | -0.30(-0.74%) |
Nov 28, 2012 | 41.40 | 41.40 | 40.50 | 40.50 | 701 | -0.90(-2.17%) |
Nov 27, 2012 | 42.00 | 42.15 | 41.40 | 41.40 | 630 | -0.15(-0.36%) |
Nov 26, 2012 | 40.65 | 41.98 | 39.45 | 41.55 | 3,506 | +2.55(+6.54%) |
Nov 23, 2012 | 39.30 | 39.60 | 37.80 | 39.00 | 5,790 | -0.15(-0.38%) |
Nov 21, 2012 | 39.15 | 41.70 | 38.20 | 39.15 | 2,255 | -0.30(-0.76%) |
Nov 20, 2012 | 39.00 | 39.72 | 38.25 | 39.45 | 3,953 | +0.00(+0.00%) |
Nov 19, 2012 | 39.00 | 40.50 | 39.00 | 39.45 | 2,000 | -0.90(-2.23%) |
Nov 16, 2012 | 38.40 | 40.35 | 37.65 | 40.35 | 996 | +2.10(+5.49%) |
Nov 15, 2012 | 41.40 | 41.40 | 37.50 | 38.25 | 2,646 | -0.90(-2.30%) |
Nov 14, 2012 | 42.00 | 42.45 | 39.15 | 39.15 | 2,892 | -2.10(-5.09%) |
Nov 13, 2012 | 41.85 | 43.05 | 39.90 | 41.25 | 1,692 | -1.50(-3.51%) |
Nov 12, 2012 | 44.25 | 44.25 | 42.75 | 42.75 | 5,747 | -1.94(-4.33%) |
Nov 09, 2012 | 43.65 | 45.30 | 42.30 | 44.69 | 6,705 | -0.61(-1.36%) |
Nov 08, 2012 | 46.80 | 49.50 | 44.25 | 45.30 | 2,773 | -2.10(-4.43%) |
Nov 07, 2012 | 45.30 | 48.00 | 44.85 | 47.40 | 4,404 | +2.85(+6.40%) |
Nov 06, 2012 | 45.45 | 46.20 | 44.25 | 44.55 | 2,140 | -0.75(-1.66%) |
Nov 05, 2012 | 47.10 | 47.10 | 44.70 | 45.30 | 4,371 | -0.15(-0.33%) |
Nov 02, 2012 | 45.90 | 46.50 | 45.45 | 45.45 | 2,856 | +0.15(+0.33%) |
Nov 01, 2012 | 46.50 | 47.55 | 45.30 | 45.30 | 2,009 | -2.10(-4.43%) |
Oct 31, 2012 | 44.85 | 48.30 | 44.85 | 47.40 | 4,960 | +1.65(+3.61%) |
Oct 26, 2012 | 46.50 | 45.75 | 45.75 | 45.75 | 2,826 | -1.80(-3.79%) |
Oct 25, 2012 | 46.50 | 49.05 | 46.20 | 47.55 | 7,186 | +1.95(+4.28%) |
Oct 24, 2012 | 47.40 | 47.40 | 45.00 | 45.60 | 1,652 | +0.30(+0.66%) |
Oct 23, 2012 | 48.00 | 48.00 | 43.80 | 45.30 | 4,218 | -3.30(-6.79%) |
Oct 19, 2012 | 48.30 | 50.40 | 47.25 | 48.60 | 3,460 | +0.30(+0.62%) |
Oct 18, 2012 | 48.60 | 49.50 | 48.00 | 48.30 | 2,399 | -0.45(-0.92%) |
Oct 17, 2012 | 48.30 | 49.50 | 48.15 | 48.75 | 1,527 | +0.30(+0.62%) |
Oct 16, 2012 | 49.05 | 51.45 | 47.70 | 48.45 | 24,330 | +2.70(+5.90%) |
Oct 15, 2012 | 45.75 | 48.30 | 44.55 | 45.75 | 4,585 | -0.60(-1.29%) |
Oct 12, 2012 | 45.45 | 46.35 | 44.70 | 46.35 | 1,343 | +0.45(+0.98%) |
Oct 11, 2012 | 47.10 | 47.25 | 44.25 | 45.90 | 4,166 | -1.65(-3.47%) |
Oct 10, 2012 | 49.05 | 50.25 | 45.45 | 47.55 | 13,639 | -2.70(-5.37%) |
Oct 09, 2012 | 49.50 | 54.75 | 48.75 | 50.25 | 99,310 | +4.80(+10.56%) |
Oct 08, 2012 | 44.85 | 46.05 | 44.40 | 45.45 | 7,670 | +0.60(+1.34%) |
Oct 05, 2012 | 45.75 | 47.02 | 44.55 | 44.85 | 7,150 | -0.90(-1.97%) |
Oct 04, 2012 | 48.00 | 49.35 | 45.75 | 45.75 | 14,162 | +0.00(+0.00%) |
Oct 03, 2012 | 43.95 | 48.75 | 43.50 | 45.75 | 41,192 | +6.60(+16.86%) |
Oct 02, 2012 | 41.25 | 41.25 | 38.70 | 39.15 | 5,350 | +0.90(+2.35%) |