Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 41.64 | 42.19 | 41.33 | 41.85 | 263,173 | +0.27(+0.66%) |
Dec 28, 2012 | 41.62 | 41.96 | 41.41 | 41.58 | 234,633 | -0.03(-0.06%) |
Dec 27, 2012 | 45.00 | 45.00 | 41.17 | 41.60 | 315,349 | -0.05(-0.13%) |
Dec 26, 2012 | 42.89 | 42.95 | 41.57 | 41.66 | 288,302 | -1.10(-2.57%) |
Dec 24, 2012 | 43.43 | 43.54 | 42.54 | 42.76 | 106,907 | -1.13(-2.56%) |
Dec 21, 2012 | 43.72 | 44.30 | 43.35 | 43.88 | 860,342 | -0.14(-0.32%) |
Dec 20, 2012 | 44.58 | 45.03 | 43.80 | 44.02 | 345,566 | -0.44(-0.99%) |
Dec 19, 2012 | 43.96 | 44.73 | 43.18 | 44.46 | 578,704 | +0.34(+0.78%) |
Dec 18, 2012 | 44.62 | 44.79 | 43.29 | 44.12 | 887,234 | +0.36(+0.82%) |
Dec 17, 2012 | 43.71 | 44.01 | 43.61 | 43.76 | 565,693 | +0.03(+0.06%) |
Dec 14, 2012 | 44.37 | 44.37 | 43.61 | 43.73 | 427,257 | -0.23(-0.52%) |
Dec 13, 2012 | 43.66 | 44.34 | 43.66 | 43.96 | 494,467 | +0.41(+0.95%) |
Dec 12, 2012 | 43.73 | 44.09 | 43.35 | 43.55 | 366,184 | -0.01(-0.02%) |
Dec 11, 2012 | 43.64 | 44.24 | 43.12 | 43.56 | 411,832 | +0.52(+1.21%) |
Dec 10, 2012 | 42.74 | 43.18 | 42.18 | 43.04 | 463,008 | +0.48(+1.14%) |
Dec 07, 2012 | 42.14 | 42.84 | 42.14 | 42.55 | 555,150 | +0.69(+1.66%) |
Dec 06, 2012 | 42.64 | 42.93 | 41.58 | 41.86 | 372,720 | -0.39(-0.92%) |
Dec 05, 2012 | 42.93 | 43.05 | 42.15 | 42.25 | 487,958 | -0.06(-0.15%) |
Dec 04, 2012 | 42.39 | 43.12 | 42.13 | 42.31 | 610,674 | +0.13(+0.31%) |
Nov 30, 2012 | 42.38 | 42.47 | 41.75 | 42.18 | 318,565 | +0.04(+0.10%) |
Nov 29, 2012 | 42.58 | 42.71 | 41.97 | 42.13 | 220,235 | -0.23(-0.54%) |
Nov 28, 2012 | 42.65 | 43.03 | 42.04 | 42.36 | 210,917 | -0.46(-1.07%) |
Nov 27, 2012 | 43.11 | 43.27 | 42.55 | 42.82 | 382,646 | -0.41(-0.96%) |
Nov 26, 2012 | 42.36 | 43.42 | 42.15 | 43.23 | 472,195 | +1.06(+2.52%) |
Nov 23, 2012 | 42.53 | 42.72 | 41.98 | 42.17 | 181,335 | -0.20(-0.48%) |
Nov 21, 2012 | 42.65 | 42.77 | 41.82 | 42.37 | 170,390 | -0.25(-0.60%) |
Nov 20, 2012 | 42.05 | 42.92 | 41.53 | 42.62 | 320,087 | +0.47(+1.11%) |
Nov 19, 2012 | 41.55 | 42.46 | 41.17 | 42.16 | 537,333 | +0.86(+2.09%) |
Nov 16, 2012 | 41.66 | 41.87 | 40.82 | 41.30 | 311,799 | -0.20(-0.49%) |
Nov 15, 2012 | 41.25 | 41.75 | 38.80 | 41.50 | 237,970 | +0.13(+0.32%) |
Nov 14, 2012 | 41.39 | 42.15 | 41.01 | 41.37 | 259,500 | +0.04(+0.09%) |
Nov 13, 2012 | 40.65 | 41.46 | 40.51 | 41.33 | 263,995 | +0.65(+1.60%) |
Nov 12, 2012 | 40.65 | 41.18 | 40.59 | 40.68 | 124,462 | +0.16(+0.39%) |
Nov 09, 2012 | 39.78 | 40.63 | 39.47 | 40.52 | 171,669 | +0.62(+1.56%) |
Nov 08, 2012 | 40.55 | 40.55 | 39.90 | 39.90 | 105,501 | -0.75(-1.84%) |
Nov 07, 2012 | 41.28 | 41.41 | 39.96 | 40.65 | 230,783 | -0.72(-1.74%) |
Nov 06, 2012 | 41.26 | 41.56 | 41.08 | 41.37 | 161,375 | +0.29(+0.71%) |
Nov 05, 2012 | 40.59 | 41.43 | 40.33 | 41.08 | 174,702 | +0.40(+0.97%) |
Nov 02, 2012 | 40.95 | 41.31 | 40.58 | 40.68 | 156,810 | -0.30(-0.73%) |
Nov 01, 2012 | 39.90 | 41.02 | 39.70 | 40.98 | 208,079 | +1.15(+2.89%) |
Oct 31, 2012 | 39.79 | 40.11 | 39.35 | 39.83 | 100,409 | -0.05(-0.13%) |
Oct 26, 2012 | 39.73 | 39.88 | 39.88 | 39.88 | 173,561 | +0.33(+0.84%) |
Oct 25, 2012 | 39.20 | 39.76 | 39.20 | 39.55 | 181,809 | +0.49(+1.26%) |
Oct 24, 2012 | 38.98 | 39.42 | 38.48 | 39.06 | 220,036 | +0.06(+0.16%) |
Oct 23, 2012 | 39.52 | 39.68 | 38.66 | 38.99 | 244,926 | -0.16(-0.40%) |
Oct 19, 2012 | 39.38 | 39.39 | 38.96 | 39.15 | 284,719 | -0.26(-0.65%) |
Oct 18, 2012 | 39.19 | 39.52 | 38.97 | 39.41 | 263,838 | +0.14(+0.36%) |
Oct 17, 2012 | 38.84 | 39.55 | 38.70 | 39.27 | 145,740 | +0.49(+1.27%) |
Oct 16, 2012 | 38.62 | 38.95 | 38.41 | 38.77 | 183,150 | +0.18(+0.48%) |
Oct 15, 2012 | 38.28 | 38.85 | 38.21 | 38.59 | 169,537 | +0.56(+1.48%) |
Oct 12, 2012 | 39.16 | 39.34 | 37.84 | 38.03 | 165,368 | -1.06(-2.71%) |
Oct 11, 2012 | 39.23 | 39.61 | 38.90 | 39.09 | 143,444 | +0.04(+0.10%) |
Oct 10, 2012 | 39.06 | 39.19 | 38.88 | 39.05 | 180,611 | +0.07(+0.18%) |
Oct 09, 2012 | 39.66 | 39.76 | 38.91 | 38.98 | 247,118 | -0.60(-1.51%) |
Oct 08, 2012 | 39.52 | 39.79 | 39.41 | 39.57 | 254,246 | +0.00(+0.00%) |
Oct 05, 2012 | 40.08 | 40.60 | 39.53 | 39.57 | 82,317 | -0.40(-1.01%) |
Oct 04, 2012 | 39.74 | 40.42 | 39.42 | 39.98 | 126,795 | +0.26(+0.64%) |
Oct 03, 2012 | 39.87 | 40.06 | 39.23 | 39.72 | 163,334 | -0.05(-0.13%) |
Oct 02, 2012 | 39.52 | 40.22 | 39.32 | 39.78 | 149,720 | +0.26(+0.65%) |