Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.93 | 39.81 | 38.93 | 39.78 | 217,437 | +0.84(+2.15%) |
Dec 28, 2012 | 39.05 | 39.55 | 38.82 | 38.95 | 183,396 | -0.22(-0.55%) |
Dec 27, 2012 | 39.35 | 39.42 | 38.78 | 39.16 | 222,298 | -0.12(-0.30%) |
Dec 26, 2012 | 39.74 | 39.74 | 39.19 | 39.28 | 233,289 | -0.50(-1.26%) |
Dec 24, 2012 | 39.47 | 39.93 | 39.31 | 39.78 | 109,863 | +0.24(+0.60%) |
Dec 21, 2012 | 39.50 | 39.81 | 39.24 | 39.55 | 869,326 | -0.30(-0.76%) |
Dec 20, 2012 | 39.84 | 40.08 | 39.74 | 39.85 | 334,694 | -0.09(-0.22%) |
Dec 19, 2012 | 40.08 | 40.28 | 39.86 | 39.94 | 234,956 | -0.15(-0.37%) |
Dec 18, 2012 | 39.74 | 40.31 | 39.67 | 40.08 | 251,795 | +0.46(+1.17%) |
Dec 17, 2012 | 39.45 | 39.65 | 39.25 | 39.62 | 317,772 | +0.33(+0.84%) |
Dec 14, 2012 | 39.13 | 39.87 | 39.13 | 39.29 | 349,196 | +0.24(+0.60%) |
Dec 13, 2012 | 38.98 | 39.19 | 38.56 | 39.06 | 643,960 | +0.24(+0.62%) |
Dec 12, 2012 | 38.41 | 38.92 | 38.29 | 38.82 | 842,574 | +0.52(+1.36%) |
Dec 11, 2012 | 38.17 | 38.38 | 37.84 | 38.30 | 403,756 | +0.39(+1.03%) |
Dec 10, 2012 | 38.05 | 38.22 | 37.76 | 37.91 | 298,696 | -0.07(-0.18%) |
Dec 07, 2012 | 37.89 | 38.12 | 37.79 | 37.97 | 262,300 | +0.31(+0.82%) |
Dec 06, 2012 | 37.45 | 37.82 | 37.39 | 37.66 | 284,945 | +0.20(+0.53%) |
Dec 05, 2012 | 37.45 | 37.67 | 37.27 | 37.47 | 358,859 | +0.07(+0.20%) |
Dec 04, 2012 | 37.53 | 37.89 | 37.31 | 37.39 | 582,387 | -0.65(-1.71%) |
Nov 30, 2012 | 38.20 | 38.35 | 37.19 | 38.04 | 821,635 | -0.20(-0.53%) |
Nov 29, 2012 | 39.00 | 39.80 | 37.66 | 38.25 | 1,151,955 | -2.06(-5.10%) |
Nov 28, 2012 | 39.82 | 40.48 | 39.16 | 40.30 | 413,181 | +0.45(+1.12%) |
Nov 27, 2012 | 39.96 | 40.22 | 39.79 | 39.86 | 386,423 | -0.11(-0.26%) |
Nov 26, 2012 | 39.11 | 40.03 | 38.98 | 39.96 | 448,429 | +0.80(+2.04%) |
Nov 23, 2012 | 39.25 | 39.30 | 38.98 | 39.16 | 195,879 | +0.21(+0.54%) |
Nov 21, 2012 | 39.08 | 39.44 | 38.87 | 38.95 | 235,230 | +0.03(+0.08%) |
Nov 20, 2012 | 39.13 | 39.51 | 38.82 | 38.92 | 262,822 | -0.16(-0.41%) |
Nov 19, 2012 | 38.82 | 39.30 | 38.74 | 39.08 | 274,764 | +0.66(+1.71%) |
Nov 16, 2012 | 38.23 | 38.58 | 37.87 | 38.43 | 191,797 | +0.13(+0.34%) |
Nov 15, 2012 | 38.24 | 38.71 | 37.77 | 38.30 | 314,574 | -0.05(-0.13%) |
Nov 14, 2012 | 39.12 | 39.48 | 38.30 | 38.35 | 304,169 | -0.66(-1.68%) |
Nov 13, 2012 | 38.55 | 39.14 | 38.55 | 39.00 | 235,059 | +0.15(+0.40%) |
Nov 12, 2012 | 38.80 | 39.11 | 38.59 | 38.85 | 213,498 | +0.15(+0.38%) |
Nov 09, 2012 | 38.34 | 39.03 | 37.67 | 38.70 | 353,367 | +0.09(+0.22%) |
Nov 08, 2012 | 39.45 | 39.52 | 38.51 | 38.61 | 305,340 | -0.95(-2.41%) |
Nov 07, 2012 | 39.99 | 40.05 | 39.39 | 39.56 | 223,408 | -0.95(-2.34%) |
Nov 06, 2012 | 39.67 | 40.55 | 39.67 | 40.51 | 234,049 | +0.72(+1.82%) |
Nov 05, 2012 | 39.43 | 39.87 | 39.05 | 39.79 | 330,108 | +0.51(+1.29%) |
Nov 02, 2012 | 39.77 | 39.95 | 39.14 | 39.28 | 282,743 | -0.26(-0.66%) |
Nov 01, 2012 | 39.52 | 39.62 | 39.12 | 39.54 | 213,989 | +0.14(+0.35%) |
Oct 31, 2012 | 38.92 | 39.46 | 38.79 | 39.40 | 334,277 | +0.19(+0.49%) |
Oct 26, 2012 | 39.68 | 39.21 | 39.21 | 39.21 | 219,038 | -0.25(-0.63%) |
Oct 25, 2012 | 39.29 | 39.72 | 39.01 | 39.46 | 206,534 | +0.34(+0.87%) |
Oct 24, 2012 | 39.94 | 40.00 | 39.04 | 39.12 | 390,760 | -0.79(-1.99%) |
Oct 23, 2012 | 39.45 | 39.96 | 39.32 | 39.91 | 197,766 | -0.34(-0.85%) |
Oct 19, 2012 | 41.14 | 41.22 | 39.71 | 40.25 | 383,903 | -1.21(-2.93%) |
Oct 18, 2012 | 41.60 | 41.60 | 41.13 | 41.47 | 190,379 | -0.14(-0.33%) |
Oct 17, 2012 | 41.44 | 41.81 | 41.16 | 41.60 | 222,553 | +0.02(+0.04%) |
Oct 16, 2012 | 41.51 | 41.69 | 41.21 | 41.58 | 237,290 | +0.20(+0.48%) |
Oct 15, 2012 | 41.33 | 41.55 | 41.05 | 41.38 | 200,286 | +0.09(+0.21%) |
Oct 12, 2012 | 41.45 | 41.56 | 41.07 | 41.30 | 339,046 | -0.01(-0.02%) |
Oct 11, 2012 | 41.47 | 41.48 | 41.04 | 41.30 | 290,277 | -0.04(-0.09%) |
Oct 10, 2012 | 41.42 | 41.71 | 41.24 | 41.34 | 240,587 | +0.08(+0.20%) |
Oct 09, 2012 | 41.69 | 41.79 | 41.22 | 41.26 | 356,927 | -0.51(-1.22%) |
Oct 08, 2012 | 41.65 | 41.94 | 41.52 | 41.77 | 190,539 | +0.11(+0.27%) |
Oct 05, 2012 | 42.35 | 42.35 | 41.60 | 41.66 | 279,545 | -0.59(-1.39%) |
Oct 04, 2012 | 42.00 | 42.47 | 41.81 | 42.25 | 240,826 | +0.53(+1.26%) |
Oct 03, 2012 | 42.10 | 42.10 | 41.63 | 41.72 | 271,111 | -0.09(-0.22%) |
Oct 02, 2012 | 42.00 | 42.16 | 41.63 | 41.81 | 223,267 | -0.12(-0.29%) |