Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 40.81 | 41.31 | 40.68 | 41.26 | 432,155 | +0.37(+0.91%) |
Dec 28, 2012 | 40.78 | 41.38 | 40.67 | 40.89 | 501,031 | -0.06(-0.15%) |
Dec 27, 2012 | 41.21 | 41.24 | 40.60 | 40.95 | 612,611 | -0.15(-0.37%) |
Dec 26, 2012 | 41.47 | 41.65 | 40.94 | 41.10 | 380,744 | -0.28(-0.68%) |
Dec 24, 2012 | 41.48 | 41.54 | 41.07 | 41.38 | 221,625 | -0.08(-0.18%) |
Dec 21, 2012 | 40.93 | 41.56 | 40.84 | 41.46 | 771,445 | -0.19(-0.45%) |
Dec 20, 2012 | 41.64 | 41.78 | 41.36 | 41.65 | 558,224 | -0.00(-0.01%) |
Dec 19, 2012 | 41.76 | 41.96 | 41.64 | 41.65 | 489,638 | -0.15(-0.36%) |
Dec 18, 2012 | 41.48 | 41.92 | 41.47 | 41.80 | 539,353 | +0.53(+1.28%) |
Dec 17, 2012 | 41.05 | 41.35 | 40.93 | 41.27 | 495,224 | +0.37(+0.90%) |
Dec 14, 2012 | 40.94 | 41.30 | 40.85 | 40.91 | 362,966 | -0.14(-0.33%) |
Dec 13, 2012 | 41.51 | 41.55 | 40.89 | 41.04 | 441,375 | -0.41(-1.00%) |
Dec 12, 2012 | 41.69 | 41.74 | 41.38 | 41.46 | 574,223 | -0.03(-0.07%) |
Dec 11, 2012 | 41.76 | 41.88 | 41.31 | 41.49 | 408,207 | -0.19(-0.45%) |
Dec 10, 2012 | 41.01 | 41.73 | 40.71 | 41.67 | 585,356 | +0.66(+1.62%) |
Dec 07, 2012 | 41.14 | 41.14 | 40.60 | 41.01 | 724,191 | +0.07(+0.17%) |
Dec 06, 2012 | 40.83 | 41.37 | 40.74 | 40.94 | 921,776 | -0.02(-0.06%) |
Dec 05, 2012 | 40.66 | 41.09 | 40.40 | 40.96 | 626,031 | +0.29(+0.72%) |
Dec 04, 2012 | 40.38 | 40.85 | 40.13 | 40.67 | 623,476 | +0.79(+1.97%) |
Nov 30, 2012 | 40.53 | 40.53 | 39.60 | 39.88 | 3,979,071 | -0.33(-0.83%) |
Nov 29, 2012 | 39.67 | 40.27 | 39.60 | 40.22 | 774,798 | +0.69(+1.74%) |
Nov 28, 2012 | 39.07 | 39.55 | 38.54 | 39.53 | 763,152 | +0.44(+1.12%) |
Nov 27, 2012 | 38.65 | 39.38 | 38.65 | 39.09 | 702,081 | +0.41(+1.07%) |
Nov 26, 2012 | 38.41 | 38.78 | 38.17 | 38.68 | 548,657 | +0.16(+0.42%) |
Nov 23, 2012 | 38.08 | 38.52 | 37.96 | 38.52 | 92,872 | +0.60(+1.58%) |
Nov 21, 2012 | 38.02 | 38.37 | 37.76 | 37.92 | 368,879 | -0.05(-0.14%) |
Nov 20, 2012 | 38.02 | 38.17 | 37.82 | 37.97 | 443,088 | -0.22(-0.57%) |
Nov 19, 2012 | 38.29 | 38.29 | 37.75 | 38.19 | 408,822 | +0.56(+1.48%) |
Nov 16, 2012 | 37.57 | 37.81 | 37.23 | 37.63 | 466,240 | +0.11(+0.29%) |
Nov 15, 2012 | 37.48 | 37.86 | 37.09 | 37.52 | 595,347 | -0.09(-0.24%) |
Nov 14, 2012 | 38.18 | 38.31 | 37.55 | 37.61 | 504,907 | -0.40(-1.04%) |
Nov 13, 2012 | 38.15 | 38.40 | 37.80 | 38.01 | 291,467 | -0.23(-0.59%) |
Nov 12, 2012 | 37.88 | 38.27 | 37.73 | 38.23 | 390,945 | +0.52(+1.39%) |
Nov 09, 2012 | 37.67 | 38.32 | 37.67 | 37.71 | 705,284 | -0.12(-0.31%) |
Nov 08, 2012 | 38.01 | 38.15 | 37.60 | 37.83 | 508,957 | -0.24(-0.62%) |
Nov 07, 2012 | 38.25 | 38.54 | 37.76 | 38.06 | 378,821 | -0.71(-1.83%) |
Nov 06, 2012 | 38.76 | 38.86 | 38.61 | 38.78 | 546,080 | +0.03(+0.07%) |
Nov 05, 2012 | 38.51 | 38.77 | 38.19 | 38.75 | 1,333,476 | +0.29(+0.75%) |
Nov 02, 2012 | 39.38 | 39.50 | 38.42 | 38.46 | 514,791 | -0.72(-1.83%) |
Nov 01, 2012 | 38.54 | 39.57 | 38.38 | 39.18 | 1,013,516 | +0.60(+1.55%) |
Oct 31, 2012 | 38.55 | 39.09 | 38.39 | 38.58 | 640,673 | +0.02(+0.06%) |
Oct 26, 2012 | 38.62 | 38.55 | 38.55 | 38.55 | 853,874 | -0.02(-0.06%) |
Oct 25, 2012 | 38.63 | 38.83 | 38.21 | 38.58 | 563,083 | -0.06(-0.16%) |
Oct 24, 2012 | 39.51 | 39.73 | 38.50 | 38.64 | 451,574 | -0.57(-1.45%) |
Oct 23, 2012 | 39.10 | 39.38 | 38.17 | 39.21 | 1,049,564 | +0.12(+0.30%) |
Oct 19, 2012 | 39.51 | 39.61 | 38.86 | 39.09 | 415,148 | -0.68(-1.71%) |
Oct 18, 2012 | 39.54 | 39.77 | 39.31 | 39.77 | 539,046 | +0.25(+0.64%) |
Oct 17, 2012 | 39.67 | 39.72 | 39.35 | 39.51 | 505,299 | -0.09(-0.24%) |
Oct 16, 2012 | 39.45 | 39.73 | 39.45 | 39.61 | 280,812 | +0.38(+0.96%) |
Oct 15, 2012 | 39.26 | 39.48 | 38.86 | 39.23 | 520,065 | -0.15(-0.37%) |
Oct 12, 2012 | 39.29 | 39.58 | 38.99 | 39.38 | 312,082 | +0.17(+0.44%) |
Oct 11, 2012 | 39.16 | 39.49 | 39.10 | 39.20 | 358,304 | +0.16(+0.40%) |
Oct 10, 2012 | 39.43 | 39.50 | 38.94 | 39.05 | 294,554 | -0.38(-0.96%) |
Oct 09, 2012 | 39.90 | 40.01 | 39.40 | 39.43 | 270,804 | -0.48(-1.20%) |
Oct 08, 2012 | 39.75 | 40.26 | 39.48 | 39.91 | 882,131 | +0.02(+0.06%) |
Oct 05, 2012 | 40.13 | 40.62 | 39.76 | 39.88 | 615,887 | -0.11(-0.28%) |
Oct 04, 2012 | 39.41 | 40.02 | 39.30 | 40.00 | 792,090 | +0.80(+2.04%) |
Oct 03, 2012 | 38.36 | 39.59 | 38.36 | 39.19 | 1,330,022 | +0.86(+2.25%) |
Oct 02, 2012 | 37.40 | 38.35 | 37.40 | 38.33 | 849,539 | +1.11(+2.97%) |