Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.67 | 39.36 | 38.25 | 39.32 | 38,556 | +0.80(+2.08%) |
Dec 28, 2012 | 38.82 | 39.06 | 37.37 | 38.52 | 35,576 | -0.50(-1.28%) |
Dec 27, 2012 | 39.00 | 39.12 | 38.39 | 39.02 | 41,767 | +0.03(+0.08%) |
Dec 26, 2012 | 39.35 | 39.35 | 38.56 | 38.99 | 55,637 | -0.08(-0.20%) |
Dec 24, 2012 | 38.86 | 39.07 | 38.39 | 39.07 | 28,343 | +0.30(+0.77%) |
Dec 21, 2012 | 39.33 | 39.41 | 38.34 | 38.77 | 192,372 | -0.77(-1.95%) |
Dec 20, 2012 | 39.17 | 39.71 | 39.00 | 39.54 | 73,712 | +0.48(+1.23%) |
Dec 19, 2012 | 37.82 | 39.08 | 37.80 | 39.06 | 94,445 | +1.31(+3.47%) |
Dec 18, 2012 | 37.12 | 38.28 | 36.77 | 37.75 | 134,964 | +0.75(+2.03%) |
Dec 17, 2012 | 36.99 | 37.11 | 36.72 | 37.00 | 129,049 | +0.17(+0.46%) |
Dec 14, 2012 | 36.61 | 37.00 | 36.57 | 36.83 | 69,530 | -0.17(-0.46%) |
Dec 13, 2012 | 37.17 | 38.10 | 36.50 | 37.00 | 204,587 | -0.24(-0.64%) |
Dec 12, 2012 | 37.45 | 37.79 | 37.05 | 37.24 | 86,420 | -0.08(-0.21%) |
Dec 11, 2012 | 37.17 | 37.50 | 36.85 | 37.32 | 299,558 | +0.22(+0.59%) |
Dec 10, 2012 | 37.03 | 37.30 | 37.00 | 37.10 | 45,388 | -0.06(-0.16%) |
Dec 07, 2012 | 37.20 | 37.20 | 36.76 | 37.16 | 53,708 | +0.11(+0.30%) |
Dec 06, 2012 | 37.13 | 37.21 | 36.61 | 37.05 | 66,562 | -0.22(-0.59%) |
Dec 05, 2012 | 37.74 | 37.74 | 36.98 | 37.27 | 91,299 | -0.28(-0.75%) |
Dec 04, 2012 | 37.11 | 37.87 | 36.92 | 37.55 | 42,976 | +0.30(+0.81%) |
Nov 30, 2012 | 37.81 | 37.87 | 37.02 | 37.25 | 140,807 | -0.40(-1.06%) |
Nov 29, 2012 | 37.86 | 38.19 | 36.91 | 37.65 | 152,860 | +0.08(+0.21%) |
Nov 28, 2012 | 37.17 | 37.67 | 36.35 | 37.57 | 46,424 | +0.20(+0.54%) |
Nov 27, 2012 | 37.22 | 37.83 | 36.96 | 37.37 | 54,049 | +0.05(+0.13%) |
Nov 26, 2012 | 37.75 | 37.75 | 36.87 | 37.32 | 28,674 | -0.50(-1.32%) |
Nov 23, 2012 | 37.12 | 37.82 | 36.81 | 37.82 | 17,935 | +0.86(+2.33%) |
Nov 21, 2012 | 37.08 | 37.24 | 36.83 | 36.96 | 32,925 | -0.30(-0.81%) |
Nov 20, 2012 | 37.29 | 37.42 | 36.86 | 37.26 | 62,561 | -0.05(-0.13%) |
Nov 19, 2012 | 37.60 | 37.83 | 37.15 | 37.31 | 61,406 | -0.03(-0.08%) |
Nov 16, 2012 | 37.52 | 38.22 | 36.55 | 37.34 | 100,261 | -0.35(-0.93%) |
Nov 15, 2012 | 36.60 | 37.79 | 35.23 | 37.69 | 241,436 | +1.22(+3.35%) |
Nov 14, 2012 | 38.46 | 38.46 | 36.32 | 36.47 | 123,546 | -1.96(-5.10%) |
Nov 13, 2012 | 38.38 | 38.74 | 38.05 | 38.43 | 51,463 | -0.26(-0.67%) |
Nov 12, 2012 | 38.88 | 39.14 | 38.39 | 38.69 | 57,137 | -0.01(-0.03%) |
Nov 09, 2012 | 38.69 | 39.36 | 38.08 | 38.70 | 124,656 | -0.24(-0.62%) |
Nov 08, 2012 | 38.88 | 39.26 | 38.81 | 38.94 | 63,346 | +0.00(+0.00%) |
Nov 07, 2012 | 39.42 | 39.42 | 38.53 | 38.94 | 96,831 | -0.85(-2.14%) |
Nov 06, 2012 | 39.48 | 40.04 | 39.42 | 39.79 | 59,995 | -0.14(-0.35%) |
Nov 05, 2012 | 39.67 | 40.17 | 39.27 | 39.93 | 49,700 | +0.27(+0.68%) |
Nov 02, 2012 | 40.00 | 40.03 | 39.26 | 39.66 | 75,049 | -0.23(-0.58%) |
Nov 01, 2012 | 39.80 | 40.01 | 39.65 | 39.89 | 100,879 | +0.23(+0.58%) |
Oct 31, 2012 | 39.23 | 39.77 | 38.85 | 39.66 | 111,368 | +0.35(+0.89%) |
Oct 26, 2012 | 38.49 | 39.31 | 39.31 | 39.31 | 164,500 | +0.88(+2.29%) |
Oct 25, 2012 | 39.00 | 39.01 | 34.85 | 38.43 | 612,370 | -1.10(-2.78%) |
Oct 24, 2012 | 39.83 | 39.95 | 39.47 | 39.53 | 25,631 | -0.01(-0.03%) |
Oct 23, 2012 | 39.63 | 39.73 | 39.15 | 39.54 | 97,366 | -0.47(-1.17%) |
Oct 19, 2012 | 41.19 | 41.51 | 39.80 | 40.01 | 105,588 | -1.54(-3.71%) |
Oct 18, 2012 | 42.66 | 42.75 | 41.55 | 41.55 | 35,707 | -1.28(-2.99%) |
Oct 17, 2012 | 42.38 | 42.89 | 42.22 | 42.83 | 31,842 | +0.39(+0.92%) |
Oct 16, 2012 | 42.73 | 42.73 | 42.12 | 42.44 | 50,246 | -0.03(-0.07%) |
Oct 15, 2012 | 42.12 | 42.49 | 41.67 | 42.47 | 34,955 | +0.34(+0.81%) |
Oct 12, 2012 | 43.00 | 43.15 | 41.84 | 42.13 | 72,489 | -0.60(-1.40%) |
Oct 11, 2012 | 43.19 | 43.19 | 42.69 | 42.73 | 30,486 | -0.14(-0.33%) |
Oct 10, 2012 | 42.83 | 42.92 | 42.42 | 42.87 | 50,212 | +0.12(+0.28%) |
Oct 09, 2012 | 45.50 | 45.50 | 42.64 | 42.75 | 84,132 | -2.77(-6.09%) |
Oct 08, 2012 | 45.28 | 45.60 | 45.07 | 45.52 | 69,657 | +0.20(+0.44%) |
Oct 05, 2012 | 44.42 | 45.62 | 44.42 | 45.32 | 179,717 | +0.93(+2.10%) |
Oct 04, 2012 | 44.81 | 44.81 | 43.40 | 44.39 | 88,269 | -0.39(-0.87%) |
Oct 03, 2012 | 45.31 | 45.31 | 44.60 | 44.78 | 29,146 | -0.44(-0.97%) |
Oct 02, 2012 | 45.00 | 45.49 | 43.02 | 45.22 | 59,352 | +0.29(+0.65%) |