Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 42.12 | 42.12 | 42.01 | 42.05 | 139,332 | -0.06(-0.13%) |
Dec 28, 2012 | 42.10 | 42.12 | 42.03 | 42.11 | 96,290 | +0.02(+0.06%) |
Dec 27, 2012 | 42.09 | 42.11 | 42.03 | 42.09 | 93,975 | -0.01(-0.02%) |
Dec 26, 2012 | 41.99 | 42.10 | 41.99 | 42.09 | 128,263 | +0.02(+0.04%) |
Dec 24, 2012 | 42.11 | 42.11 | 42.01 | 42.08 | 23,763 | -0.20(-0.48%) |
Dec 21, 2012 | 42.30 | 42.30 | 42.22 | 42.28 | 77,545 | +0.00(+0.00%) |
Dec 20, 2012 | 42.27 | 42.29 | 42.23 | 42.28 | 67,872 | +0.02(+0.06%) |
Dec 19, 2012 | 42.22 | 42.27 | 42.20 | 42.26 | 79,214 | +0.04(+0.10%) |
Dec 18, 2012 | 42.13 | 42.23 | 42.13 | 42.22 | 93,836 | -0.07(-0.17%) |
Dec 17, 2012 | 42.31 | 42.31 | 42.25 | 42.29 | 79,007 | -0.01(-0.02%) |
Dec 14, 2012 | 42.31 | 42.31 | 42.26 | 42.30 | 88,289 | +0.00(+0.00%) |
Dec 13, 2012 | 42.34 | 42.34 | 42.23 | 42.30 | 96,220 | +0.00(+0.00%) |
Dec 12, 2012 | 42.35 | 42.39 | 42.29 | 42.30 | 90,881 | +0.02(+0.04%) |
Dec 11, 2012 | 42.36 | 42.36 | 42.28 | 42.28 | 98,397 | -0.09(-0.21%) |
Dec 10, 2012 | 42.35 | 42.39 | 42.30 | 42.37 | 28,007 | -0.03(-0.08%) |
Dec 07, 2012 | 42.38 | 42.40 | 42.29 | 42.40 | 44,699 | +0.02(+0.04%) |
Dec 06, 2012 | 42.42 | 42.42 | 42.34 | 42.38 | 17,881 | +0.01(+0.02%) |
Dec 05, 2012 | 42.42 | 42.42 | 42.34 | 42.38 | 18,244 | -0.04(-0.10%) |
Dec 04, 2012 | 42.38 | 42.42 | 42.34 | 42.42 | 95,632 | +0.08(+0.19%) |
Nov 30, 2012 | 42.36 | 42.36 | 42.26 | 42.34 | 25,630 | +0.02(+0.04%) |
Nov 29, 2012 | 42.30 | 42.32 | 42.23 | 42.32 | 45,060 | +0.04(+0.10%) |
Nov 28, 2012 | 42.32 | 42.32 | 42.26 | 42.28 | 43,857 | -0.02(-0.04%) |
Nov 27, 2012 | 42.30 | 42.32 | 42.25 | 42.30 | 19,004 | +0.03(+0.08%) |
Nov 26, 2012 | 42.28 | 42.28 | 42.22 | 42.26 | 19,548 | +0.02(+0.04%) |
Nov 23, 2012 | 42.27 | 42.28 | 42.16 | 42.25 | 25,146 | +0.00(+0.00%) |
Nov 21, 2012 | 42.26 | 42.26 | 42.19 | 42.25 | 21,695 | +0.02(+0.04%) |
Nov 20, 2012 | 42.30 | 42.30 | 42.22 | 42.23 | 44,556 | -0.06(-0.13%) |
Nov 19, 2012 | 42.25 | 42.29 | 42.17 | 42.29 | 65,315 | +0.08(+0.19%) |
Nov 16, 2012 | 42.25 | 42.28 | 42.15 | 42.21 | 63,718 | +0.02(+0.05%) |
Nov 15, 2012 | 42.22 | 42.26 | 42.14 | 42.18 | 256,774 | +0.01(+0.02%) |
Nov 14, 2012 | 42.21 | 42.28 | 42.17 | 42.17 | 274,784 | -0.05(-0.11%) |
Nov 13, 2012 | 42.28 | 42.34 | 42.21 | 42.22 | 27,599 | -0.04(-0.09%) |
Nov 12, 2012 | 42.20 | 42.29 | 42.20 | 42.26 | 170,730 | -0.06(-0.14%) |
Nov 09, 2012 | 42.40 | 42.40 | 42.30 | 42.32 | 33,521 | -0.06(-0.15%) |
Nov 08, 2012 | 42.47 | 42.47 | 42.37 | 42.38 | 71,842 | -0.05(-0.11%) |
Nov 07, 2012 | 42.51 | 42.51 | 42.42 | 42.43 | 32,234 | -0.04(-0.08%) |
Nov 06, 2012 | 42.44 | 42.56 | 42.42 | 42.47 | 443,287 | -0.00(-0.01%) |
Nov 05, 2012 | 42.44 | 42.55 | 42.44 | 42.47 | 273,349 | -0.02(-0.04%) |
Nov 02, 2012 | 42.55 | 42.55 | 42.42 | 42.49 | 60,811 | -0.02(-0.04%) |
Nov 01, 2012 | 42.52 | 42.52 | 42.43 | 42.51 | 53,173 | +0.05(+0.11%) |
Oct 31, 2012 | 42.54 | 42.54 | 42.44 | 42.46 | 46,546 | +0.02(+0.04%) |
Oct 26, 2012 | 42.49 | 42.44 | 42.44 | 42.44 | 21,225 | -0.01(-0.02%) |
Oct 25, 2012 | 42.46 | 42.46 | 42.41 | 42.45 | 67,332 | -0.02(-0.04%) |
Oct 24, 2012 | 42.51 | 42.51 | 42.44 | 42.46 | 42,631 | +0.00(+0.00%) |
Oct 23, 2012 | 42.49 | 42.52 | 42.46 | 42.46 | 58,159 | -0.02(-0.04%) |
Oct 19, 2012 | 42.46 | 42.48 | 42.39 | 42.48 | 26,477 | +0.05(+0.12%) |
Oct 18, 2012 | 42.46 | 42.46 | 42.38 | 42.43 | 59,448 | -0.00(-0.01%) |
Oct 17, 2012 | 42.51 | 42.51 | 42.41 | 42.43 | 17,761 | +0.00(+0.00%) |
Oct 16, 2012 | 42.37 | 42.49 | 42.37 | 42.43 | 21,959 | +0.01(+0.02%) |
Oct 15, 2012 | 42.60 | 42.60 | 42.42 | 42.42 | 43,950 | -0.06(-0.13%) |
Oct 12, 2012 | 42.53 | 42.54 | 42.42 | 42.48 | 194,690 | +0.02(+0.06%) |
Oct 11, 2012 | 42.51 | 42.51 | 42.42 | 42.46 | 51,759 | -0.03(-0.08%) |
Oct 10, 2012 | 42.50 | 42.50 | 42.38 | 42.49 | 28,933 | +0.04(+0.09%) |
Oct 09, 2012 | 42.52 | 42.53 | 42.43 | 42.45 | 40,564 | -0.05(-0.11%) |
Oct 08, 2012 | 42.58 | 42.58 | 42.50 | 42.50 | 54,586 | -0.04(-0.09%) |
Oct 05, 2012 | 42.57 | 42.57 | 42.51 | 42.54 | 23,132 | -0.03(-0.08%) |
Oct 04, 2012 | 42.63 | 42.63 | 42.52 | 42.57 | 29,050 | -0.06(-0.13%) |
Oct 03, 2012 | 42.60 | 42.63 | 42.46 | 42.63 | 71,312 | +0.10(+0.23%) |
Oct 02, 2012 | 42.43 | 42.53 | 42.43 | 42.53 | 54,266 | +0.06(+0.13%) |