Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.21 | 39.81 | 39.21 | 39.67 | 31,252 | +0.29(+0.73%) |
Dec 28, 2012 | 39.54 | 39.62 | 39.37 | 39.38 | 11,045 | -0.19(-0.47%) |
Dec 27, 2012 | 39.50 | 39.59 | 39.17 | 39.57 | 7,455 | +0.03(+0.07%) |
Dec 26, 2012 | 39.41 | 39.55 | 39.33 | 39.54 | 31,552 | +0.89(+2.30%) |
Dec 24, 2012 | 38.05 | 38.65 | 37.15 | 38.65 | 5,083 | -0.08(-0.21%) |
Dec 21, 2012 | 38.45 | 38.74 | 38.44 | 38.73 | 4,524 | -0.35(-0.90%) |
Dec 20, 2012 | 38.98 | 39.26 | 38.97 | 39.08 | 18,963 | +0.08(+0.21%) |
Dec 19, 2012 | 38.50 | 39.18 | 38.50 | 39.00 | 8,827 | +0.55(+1.43%) |
Dec 18, 2012 | 38.32 | 38.50 | 38.19 | 38.45 | 12,036 | +0.25(+0.65%) |
Dec 17, 2012 | 38.11 | 38.31 | 38.11 | 38.20 | 13,320 | +0.09(+0.24%) |
Dec 14, 2012 | 37.89 | 38.14 | 37.89 | 38.11 | 5,807 | +0.30(+0.79%) |
Dec 13, 2012 | 37.92 | 38.09 | 37.80 | 37.81 | 11,071 | -0.31(-0.81%) |
Dec 12, 2012 | 38.20 | 38.32 | 37.88 | 38.12 | 10,037 | +0.26(+0.69%) |
Dec 11, 2012 | 37.73 | 37.86 | 37.60 | 37.86 | 40,737 | +0.15(+0.40%) |
Dec 10, 2012 | 38.00 | 38.02 | 37.71 | 37.71 | 15,195 | -0.11(-0.29%) |
Dec 07, 2012 | 37.96 | 38.07 | 37.82 | 37.82 | 17,723 | -0.17(-0.45%) |
Dec 06, 2012 | 38.14 | 38.14 | 37.84 | 37.99 | 11,174 | -0.70(-1.81%) |
Dec 05, 2012 | 38.86 | 38.89 | 38.58 | 38.69 | 54,655 | -0.30(-0.77%) |
Dec 04, 2012 | 38.81 | 38.99 | 38.81 | 38.99 | 2,252 | -0.01(-0.03%) |
Nov 30, 2012 | 38.91 | 39.00 | 38.80 | 39.00 | 2,204 | +0.35(+0.91%) |
Nov 29, 2012 | 38.78 | 38.90 | 38.54 | 38.65 | 5,698 | +0.48(+1.25%) |
Nov 28, 2012 | 37.84 | 38.17 | 37.84 | 38.17 | 3,238 | -0.21(-0.55%) |
Nov 27, 2012 | 38.53 | 38.60 | 38.34 | 38.38 | 12,660 | -0.20(-0.52%) |
Nov 26, 2012 | 38.80 | 38.80 | 38.49 | 38.58 | 5,339 | -0.21(-0.54%) |
Nov 23, 2012 | 38.69 | 38.87 | 38.69 | 38.79 | 1,682 | +0.25(+0.65%) |
Nov 21, 2012 | 38.49 | 38.56 | 38.12 | 38.54 | 2,015 | +0.23(+0.60%) |
Nov 20, 2012 | 38.82 | 38.82 | 38.02 | 38.31 | 6,881 | -0.72(-1.84%) |
Nov 19, 2012 | 38.89 | 39.20 | 38.80 | 39.03 | 15,564 | +0.85(+2.22%) |
Nov 16, 2012 | 37.70 | 38.28 | 37.70 | 38.18 | 14,954 | +0.38(+1.01%) |
Nov 15, 2012 | 38.10 | 38.52 | 37.61 | 37.80 | 9,457 | -0.36(-0.94%) |
Nov 14, 2012 | 37.83 | 38.35 | 37.82 | 38.16 | 21,137 | +0.34(+0.90%) |
Nov 13, 2012 | 37.85 | 38.19 | 37.77 | 37.82 | 18,165 | -0.25(-0.66%) |
Nov 12, 2012 | 37.60 | 38.39 | 37.60 | 38.07 | 10,996 | -0.13(-0.34%) |
Nov 09, 2012 | 37.67 | 38.39 | 37.66 | 38.20 | 23,781 | +0.47(+1.25%) |
Nov 08, 2012 | 37.64 | 37.81 | 37.47 | 37.73 | 184,598 | +0.26(+0.69%) |
Nov 07, 2012 | 38.04 | 38.40 | 37.32 | 37.47 | 13,248 | -1.52(-3.90%) |
Nov 06, 2012 | 38.23 | 39.17 | 38.16 | 38.99 | 15,722 | +1.02(+2.69%) |
Nov 05, 2012 | 37.91 | 37.99 | 37.58 | 37.97 | 3,281 | +0.34(+0.90%) |
Nov 02, 2012 | 38.14 | 38.14 | 37.55 | 37.63 | 16,687 | -0.71(-1.85%) |
Nov 01, 2012 | 38.17 | 38.47 | 37.99 | 38.34 | 37,290 | +0.38(+1.00%) |
Oct 31, 2012 | 38.01 | 38.40 | 37.93 | 37.96 | 16,623 | +0.00(+0.00%) |
Oct 26, 2012 | 37.90 | 37.96 | 37.96 | 37.96 | 11,300 | +0.03(+0.08%) |
Oct 25, 2012 | 37.98 | 38.02 | 37.63 | 37.93 | 10,236 | +0.21(+0.56%) |
Oct 24, 2012 | 38.04 | 38.08 | 37.50 | 37.72 | 44,048 | -0.39(-1.02%) |
Oct 23, 2012 | 38.34 | 38.34 | 37.81 | 38.11 | 14,657 | -1.51(-3.81%) |
Oct 19, 2012 | 40.85 | 40.85 | 39.60 | 39.62 | 14,778 | -0.82(-2.03%) |
Oct 18, 2012 | 40.17 | 40.68 | 40.06 | 40.44 | 25,991 | -0.04(-0.09%) |
Oct 17, 2012 | 40.62 | 40.79 | 40.40 | 40.48 | 15,882 | -0.03(-0.09%) |
Oct 16, 2012 | 40.38 | 40.56 | 40.34 | 40.51 | 19,600 | +0.11(+0.27%) |
Oct 15, 2012 | 39.98 | 40.51 | 39.70 | 40.40 | 11,010 | +0.06(+0.15%) |
Oct 12, 2012 | 40.56 | 40.67 | 40.20 | 40.34 | 27,022 | -0.30(-0.74%) |
Oct 11, 2012 | 40.60 | 40.70 | 40.37 | 40.64 | 6,975 | +0.47(+1.16%) |
Oct 10, 2012 | 40.65 | 40.96 | 40.10 | 40.17 | 23,115 | -0.27(-0.66%) |
Oct 09, 2012 | 39.85 | 40.70 | 39.82 | 40.44 | 20,830 | +0.99(+2.51%) |
Oct 08, 2012 | 39.24 | 39.48 | 39.24 | 39.45 | 9,715 | -0.07(-0.18%) |
Oct 05, 2012 | 39.65 | 39.68 | 39.14 | 39.52 | 9,927 | -0.62(-1.55%) |
Oct 04, 2012 | 39.07 | 40.16 | 38.99 | 40.14 | 9,696 | +1.52(+3.94%) |
Oct 03, 2012 | 39.70 | 39.73 | 38.62 | 38.62 | 35,274 | -1.61(-4.01%) |
Oct 02, 2012 | 40.40 | 40.74 | 40.22 | 40.23 | 3,228 | -0.26(-0.65%) |