Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 41.11 | 41.90 | 41.11 | 41.90 | 222,599 | +0.66(+1.59%) |
Dec 28, 2012 | 41.47 | 41.64 | 41.22 | 41.25 | 92,183 | -0.43(-1.03%) |
Dec 27, 2012 | 41.74 | 41.79 | 41.26 | 41.68 | 170,801 | -0.09(-0.22%) |
Dec 26, 2012 | 42.03 | 42.11 | 41.71 | 41.77 | 192,533 | -0.19(-0.45%) |
Dec 24, 2012 | 42.09 | 42.12 | 41.90 | 41.96 | 71,186 | -0.21(-0.49%) |
Dec 21, 2012 | 42.09 | 42.27 | 41.97 | 42.16 | 615,414 | -0.33(-0.78%) |
Dec 20, 2012 | 42.38 | 42.49 | 42.25 | 42.49 | 108,662 | +0.14(+0.34%) |
Dec 19, 2012 | 42.66 | 42.69 | 42.35 | 42.35 | 132,963 | -0.25(-0.60%) |
Dec 18, 2012 | 42.35 | 42.64 | 42.19 | 42.60 | 156,794 | +0.32(+0.76%) |
Dec 17, 2012 | 42.01 | 42.28 | 42.01 | 42.28 | 247,546 | +0.34(+0.82%) |
Dec 14, 2012 | 41.97 | 42.07 | 41.89 | 41.94 | 88,331 | -0.02(-0.05%) |
Dec 13, 2012 | 42.18 | 42.27 | 41.88 | 41.96 | 104,530 | -0.19(-0.46%) |
Dec 12, 2012 | 42.21 | 42.48 | 42.14 | 42.15 | 117,695 | +0.05(+0.11%) |
Dec 11, 2012 | 42.00 | 42.24 | 42.00 | 42.11 | 3,208,807 | +0.20(+0.48%) |
Dec 10, 2012 | 41.78 | 41.98 | 41.78 | 41.91 | 171,015 | +0.10(+0.23%) |
Dec 07, 2012 | 41.74 | 41.84 | 41.61 | 41.81 | 85,287 | +0.16(+0.38%) |
Dec 06, 2012 | 41.52 | 41.67 | 41.52 | 41.65 | 107,125 | +0.13(+0.31%) |
Dec 05, 2012 | 41.43 | 41.67 | 41.25 | 41.53 | 682,134 | +0.09(+0.22%) |
Dec 04, 2012 | 41.47 | 41.63 | 41.41 | 41.44 | 697,944 | -0.36(-0.86%) |
Nov 30, 2012 | 41.73 | 41.87 | 41.66 | 41.79 | 66,635 | +0.10(+0.25%) |
Nov 29, 2012 | 41.63 | 41.74 | 41.47 | 41.69 | 118,582 | +0.21(+0.51%) |
Nov 28, 2012 | 41.01 | 41.52 | 40.79 | 41.48 | 793,023 | +0.34(+0.84%) |
Nov 27, 2012 | 41.19 | 41.40 | 41.11 | 41.14 | 430,066 | -0.08(-0.19%) |
Nov 26, 2012 | 41.10 | 41.21 | 41.00 | 41.21 | 81,866 | +0.02(+0.06%) |
Nov 23, 2012 | 40.88 | 41.19 | 40.88 | 41.19 | 23,826 | +0.46(+1.13%) |
Nov 21, 2012 | 40.70 | 40.76 | 40.62 | 40.73 | 90,212 | +0.05(+0.13%) |
Nov 20, 2012 | 40.65 | 40.73 | 40.39 | 40.68 | 124,130 | +0.04(+0.11%) |
Nov 19, 2012 | 40.29 | 40.65 | 40.29 | 40.63 | 104,141 | +0.63(+1.58%) |
Nov 16, 2012 | 39.71 | 40.01 | 39.50 | 40.00 | 133,073 | +0.28(+0.71%) |
Nov 15, 2012 | 39.84 | 39.97 | 39.57 | 39.72 | 155,995 | -0.13(-0.34%) |
Nov 14, 2012 | 40.52 | 40.52 | 39.78 | 39.85 | 240,792 | -0.54(-1.35%) |
Nov 13, 2012 | 40.36 | 40.77 | 40.27 | 40.39 | 93,996 | -0.08(-0.20%) |
Nov 12, 2012 | 40.63 | 40.64 | 40.45 | 40.48 | 150,363 | -0.07(-0.18%) |
Nov 09, 2012 | 40.45 | 40.91 | 40.37 | 40.55 | 301,206 | -0.06(-0.15%) |
Nov 08, 2012 | 41.03 | 41.18 | 40.58 | 40.61 | 179,242 | -0.54(-1.30%) |
Nov 07, 2012 | 41.50 | 41.50 | 40.82 | 41.15 | 973,853 | -0.70(-1.67%) |
Nov 06, 2012 | 41.75 | 41.98 | 41.61 | 41.84 | 56,086 | +0.25(+0.61%) |
Nov 05, 2012 | 41.38 | 41.65 | 41.30 | 41.59 | 41,983 | +0.03(+0.07%) |
Nov 02, 2012 | 42.16 | 42.16 | 41.54 | 41.56 | 87,447 | -0.45(-1.06%) |
Nov 01, 2012 | 41.72 | 42.08 | 41.72 | 42.01 | 108,854 | +0.35(+0.84%) |
Oct 31, 2012 | 41.81 | 41.91 | 41.52 | 41.66 | 174,763 | +0.04(+0.11%) |
Oct 26, 2012 | 41.55 | 41.61 | 41.61 | 41.61 | 69,338 | +0.06(+0.14%) |
Oct 25, 2012 | 41.61 | 41.69 | 41.34 | 41.55 | 116,987 | +0.19(+0.47%) |
Oct 24, 2012 | 41.55 | 41.60 | 41.32 | 41.36 | 114,104 | -0.11(-0.27%) |
Oct 23, 2012 | 41.61 | 41.61 | 41.23 | 41.47 | 139,917 | -0.64(-1.51%) |
Oct 19, 2012 | 42.61 | 42.61 | 42.04 | 42.11 | 98,802 | -0.62(-1.46%) |
Oct 18, 2012 | 42.55 | 42.77 | 42.53 | 42.73 | 131,447 | +0.04(+0.10%) |
Oct 17, 2012 | 42.41 | 42.73 | 42.40 | 42.69 | 494,550 | +0.29(+0.68%) |
Oct 16, 2012 | 42.11 | 42.41 | 42.11 | 42.40 | 223,403 | +0.45(+1.06%) |
Oct 15, 2012 | 41.70 | 41.98 | 41.63 | 41.95 | 148,357 | +0.29(+0.69%) |
Oct 12, 2012 | 41.82 | 41.95 | 41.60 | 41.66 | 59,750 | -0.13(-0.30%) |
Oct 11, 2012 | 42.00 | 42.02 | 41.78 | 41.79 | 305,517 | -0.01(-0.02%) |
Oct 10, 2012 | 42.07 | 42.07 | 41.75 | 41.80 | 180,566 | -0.30(-0.71%) |
Oct 09, 2012 | 42.43 | 42.49 | 42.09 | 42.09 | 233,673 | -0.36(-0.86%) |
Oct 08, 2012 | 42.38 | 42.47 | 42.33 | 42.46 | 89,164 | -0.01(-0.03%) |
Oct 05, 2012 | 42.52 | 42.68 | 42.38 | 42.47 | 835,139 | +0.13(+0.32%) |
Oct 04, 2012 | 42.15 | 42.37 | 42.14 | 42.34 | 393,764 | +0.34(+0.81%) |
Oct 03, 2012 | 41.92 | 42.11 | 41.76 | 42.00 | 193,773 | +0.14(+0.34%) |
Oct 02, 2012 | 41.97 | 42.07 | 41.75 | 41.86 | 604,292 | +0.01(+0.04%) |