Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 43.14 | 43.50 | 43.00 | 43.47 | 49,515 | +0.47(+1.09%) |
Dec 28, 2012 | 43.01 | 43.26 | 42.72 | 43.00 | 32,705 | +0.06(+0.14%) |
Dec 27, 2012 | 43.13 | 43.30 | 42.64 | 42.94 | 41,397 | +0.01(+0.02%) |
Dec 26, 2012 | 43.22 | 43.32 | 42.39 | 42.93 | 38,994 | +0.15(+0.35%) |
Dec 24, 2012 | 42.97 | 43.02 | 42.51 | 42.78 | 30,863 | +0.17(+0.40%) |
Dec 21, 2012 | 42.39 | 42.98 | 42.39 | 42.61 | 53,277 | -0.04(-0.09%) |
Dec 20, 2012 | 42.53 | 42.75 | 42.30 | 42.65 | 30,539 | +0.28(+0.66%) |
Dec 19, 2012 | 42.68 | 42.68 | 42.27 | 42.37 | 40,949 | -0.08(-0.19%) |
Dec 18, 2012 | 42.31 | 42.45 | 42.07 | 42.45 | 55,797 | +0.25(+0.59%) |
Dec 17, 2012 | 42.13 | 42.42 | 42.00 | 42.20 | 106,241 | +0.20(+0.48%) |
Dec 14, 2012 | 41.85 | 42.22 | 41.84 | 42.00 | 85,093 | +0.06(+0.15%) |
Dec 13, 2012 | 41.83 | 42.08 | 41.81 | 41.94 | 85,402 | +0.21(+0.50%) |
Dec 12, 2012 | 41.65 | 42.10 | 41.51 | 41.73 | 38,483 | +0.20(+0.48%) |
Dec 11, 2012 | 41.34 | 41.62 | 41.31 | 41.53 | 57,355 | +0.80(+1.96%) |
Dec 10, 2012 | 40.48 | 40.80 | 40.42 | 40.73 | 22,260 | +0.00(+0.00%) |
Dec 07, 2012 | 40.29 | 40.77 | 40.29 | 40.73 | 37,396 | -0.05(-0.12%) |
Dec 06, 2012 | 40.71 | 40.83 | 40.46 | 40.78 | 25,509 | +0.60(+1.49%) |
Dec 05, 2012 | 40.16 | 40.28 | 39.91 | 40.18 | 114,722 | -0.58(-1.42%) |
Dec 04, 2012 | 40.56 | 40.80 | 40.47 | 40.76 | 80,436 | -0.21(-0.52%) |
Nov 30, 2012 | 40.62 | 41.00 | 40.52 | 40.97 | 59,108 | +0.67(+1.66%) |
Nov 29, 2012 | 40.50 | 40.62 | 40.12 | 40.30 | 82,941 | +0.53(+1.35%) |
Nov 28, 2012 | 39.35 | 39.80 | 39.10 | 39.77 | 22,981 | +0.16(+0.42%) |
Nov 27, 2012 | 39.20 | 39.70 | 39.20 | 39.60 | 33,799 | +0.45(+1.15%) |
Nov 26, 2012 | 39.11 | 39.32 | 39.00 | 39.15 | 73,998 | -0.13(-0.33%) |
Nov 24, 2012 | 39.04 | 39.28 | 38.91 | 39.28 | 14,394 | +0.00(+0.00%) |
Nov 23, 2012 | 39.04 | 39.28 | 38.91 | 39.28 | 14,394 | +0.40(+1.03%) |
Nov 21, 2012 | 38.44 | 38.92 | 38.24 | 38.88 | 44,931 | +0.66(+1.73%) |
Nov 20, 2012 | 37.96 | 38.23 | 37.82 | 38.22 | 31,136 | +0.52(+1.38%) |
Nov 19, 2012 | 37.16 | 37.81 | 37.16 | 37.70 | 32,876 | +1.80(+5.01%) |
Nov 16, 2012 | 35.98 | 36.14 | 35.55 | 35.90 | 110,082 | -0.12(-0.33%) |
Nov 15, 2012 | 36.16 | 36.40 | 35.70 | 36.02 | 76,588 | +0.02(+0.06%) |
Nov 14, 2012 | 36.57 | 36.57 | 35.95 | 36.00 | 58,117 | -0.40(-1.10%) |
Nov 13, 2012 | 36.20 | 36.85 | 36.18 | 36.40 | 33,737 | -0.32(-0.87%) |
Nov 12, 2012 | 36.96 | 36.96 | 36.64 | 36.72 | 27,934 | +0.13(+0.36%) |
Nov 09, 2012 | 36.33 | 36.88 | 36.33 | 36.59 | 106,021 | -0.24(-0.65%) |
Nov 08, 2012 | 37.21 | 37.43 | 36.60 | 36.83 | 48,005 | -0.86(-2.28%) |
Nov 07, 2012 | 37.66 | 37.87 | 37.32 | 37.69 | 31,373 | -0.41(-1.08%) |
Nov 06, 2012 | 37.92 | 38.10 | 37.71 | 38.10 | 57,708 | -0.14(-0.37%) |
Nov 05, 2012 | 38.98 | 39.01 | 37.85 | 38.24 | 119,595 | -0.92(-2.35%) |
Nov 02, 2012 | 39.90 | 39.90 | 39.16 | 39.16 | 60,712 | -0.70(-1.76%) |
Nov 01, 2012 | 39.78 | 39.86 | 39.20 | 39.86 | 34,552 | +0.76(+1.94%) |
Oct 31, 2012 | 39.52 | 39.76 | 38.67 | 39.10 | 76,820 | +1.60(+4.27%) |
Oct 26, 2012 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) | |
Oct 25, 2012 | 37.26 | 37.59 | 37.24 | 37.50 | 67,989 | +1.09(+2.99%) |
Oct 24, 2012 | 36.22 | 36.64 | 36.22 | 36.41 | 91,364 | +0.81(+2.28%) |
Oct 23, 2012 | 35.34 | 35.75 | 35.05 | 35.60 | 89,171 | -0.49(-1.36%) |
Oct 19, 2012 | 36.24 | 36.37 | 35.85 | 36.09 | 48,584 | +0.10(+0.28%) |
Oct 18, 2012 | 35.76 | 36.00 | 35.60 | 35.99 | 74,850 | +0.56(+1.58%) |
Oct 17, 2012 | 35.03 | 35.65 | 35.02 | 35.43 | 21,938 | +0.47(+1.34%) |
Oct 16, 2012 | 34.50 | 34.97 | 34.50 | 34.96 | 24,777 | +0.33(+0.95%) |
Oct 15, 2012 | 34.54 | 34.63 | 34.06 | 34.63 | 23,272 | +0.03(+0.09%) |
Oct 12, 2012 | 34.57 | 34.75 | 34.34 | 34.60 | 18,659 | -0.19(-0.55%) |
Oct 11, 2012 | 35.02 | 35.13 | 34.68 | 34.79 | 29,338 | +0.49(+1.43%) |
Oct 10, 2012 | 34.65 | 34.65 | 34.23 | 34.30 | 12,600 | +0.08(+0.23%) |
Oct 09, 2012 | 34.60 | 34.69 | 34.22 | 34.22 | 23,522 | -0.28(-0.81%) |
Oct 08, 2012 | 34.67 | 34.71 | 34.30 | 34.50 | 16,470 | -0.47(-1.34%) |
Oct 06, 2012 | 35.11 | 35.38 | 34.90 | 34.97 | 18,456 | +0.00(+0.00%) |
Oct 05, 2012 | 35.11 | 35.38 | 34.90 | 34.97 | 18,456 | +0.07(+0.20%) |
Oct 04, 2012 | 34.50 | 34.91 | 34.43 | 34.90 | 18,047 | +1.05(+3.10%) |
Oct 03, 2012 | 33.82 | 34.07 | 33.53 | 33.85 | 18,738 | -0.25(-0.73%) |
Oct 02, 2012 | 34.12 | 34.27 | 33.97 | 34.10 | 15,233 | +0.60(+1.80%) |