Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.40 | 41.05 | 39.40 | 40.78 | 66,025 | +0.95(+2.39%) |
Dec 28, 2012 | 39.86 | 40.28 | 39.60 | 39.83 | 90,379 | -0.41(-1.02%) |
Dec 27, 2012 | 39.49 | 40.24 | 39.49 | 40.24 | 452,312 | +0.66(+1.67%) |
Dec 26, 2012 | 40.72 | 40.75 | 39.58 | 39.58 | 29,853 | -0.17(-0.43%) |
Dec 24, 2012 | 40.33 | 40.33 | 39.31 | 39.75 | 146,310 | +0.40(+1.02%) |
Dec 21, 2012 | 39.59 | 39.71 | 39.16 | 39.35 | 23,471 | -1.12(-2.77%) |
Dec 20, 2012 | 40.56 | 40.89 | 40.47 | 40.47 | 89,291 | -0.32(-0.78%) |
Dec 19, 2012 | 41.08 | 41.09 | 40.58 | 40.79 | 51,062 | -0.19(-0.46%) |
Dec 18, 2012 | 40.50 | 41.29 | 40.43 | 40.98 | 14,781 | -0.20(-0.49%) |
Dec 17, 2012 | 40.71 | 41.18 | 40.65 | 41.18 | 79,856 | +0.55(+1.35%) |
Dec 14, 2012 | 40.61 | 41.08 | 40.57 | 40.63 | 196,836 | +0.14(+0.35%) |
Dec 13, 2012 | 41.01 | 41.10 | 40.37 | 40.49 | 264,260 | -1.36(-3.25%) |
Dec 12, 2012 | 41.89 | 42.15 | 41.75 | 41.85 | 20,417 | -0.07(-0.17%) |
Dec 11, 2012 | 41.57 | 42.05 | 41.57 | 41.92 | 16,510 | -0.23(-0.55%) |
Dec 10, 2012 | 42.18 | 42.32 | 41.92 | 42.15 | 32,116 | +0.43(+1.03%) |
Dec 07, 2012 | 41.32 | 41.93 | 41.32 | 41.72 | 2,449 | +0.52(+1.26%) |
Dec 06, 2012 | 41.07 | 41.28 | 40.91 | 41.20 | 607,878 | +0.38(+0.93%) |
Dec 05, 2012 | 41.22 | 41.35 | 40.81 | 40.82 | 253,590 | -0.58(-1.40%) |
Dec 04, 2012 | 41.37 | 41.46 | 41.22 | 41.40 | 83,102 | -0.08(-0.19%) |
Nov 30, 2012 | 42.25 | 42.25 | 41.15 | 41.48 | 439,381 | -0.63(-1.50%) |
Nov 29, 2012 | 42.05 | 42.38 | 41.95 | 42.11 | 577,605 | +1.25(+3.06%) |
Nov 28, 2012 | 40.51 | 40.89 | 40.32 | 40.86 | 638,851 | +1.23(+3.10%) |
Nov 27, 2012 | 39.72 | 39.99 | 39.63 | 39.63 | 2,865 | +0.11(+0.28%) |
Nov 26, 2012 | 39.62 | 39.89 | 39.48 | 39.52 | 35,322 | -0.40(-1.00%) |
Nov 24, 2012 | 39.50 | 39.92 | 39.50 | 39.92 | 10,652 | +0.00(+0.00%) |
Nov 23, 2012 | 39.50 | 39.92 | 39.50 | 39.92 | 10,652 | +0.63(+1.60%) |
Nov 21, 2012 | 39.14 | 39.45 | 38.92 | 39.29 | 7,413 | -0.51(-1.28%) |
Nov 20, 2012 | 39.45 | 39.80 | 39.31 | 39.80 | 136,247 | +1.26(+3.27%) |
Nov 19, 2012 | 38.32 | 38.79 | 38.32 | 38.54 | 2,123 | +1.36(+3.66%) |
Nov 16, 2012 | 37.33 | 37.37 | 36.70 | 37.18 | 6,264 | -0.04(-0.11%) |
Nov 15, 2012 | 37.43 | 37.47 | 37.00 | 37.22 | 7,566 | +0.22(+0.59%) |
Nov 14, 2012 | 38.42 | 38.42 | 37.00 | 37.00 | 20,800 | -1.99(-5.10%) |
Nov 13, 2012 | 38.65 | 39.24 | 38.46 | 38.99 | 14,132 | -0.82(-2.06%) |
Nov 12, 2012 | 39.74 | 39.93 | 39.67 | 39.81 | 19,835 | +1.06(+2.74%) |
Nov 09, 2012 | 38.84 | 39.20 | 38.71 | 38.75 | 564,585 | +0.19(+0.49%) |
Nov 08, 2012 | 38.76 | 38.83 | 38.45 | 38.56 | 20,156 | +0.12(+0.31%) |
Nov 07, 2012 | 39.06 | 39.06 | 38.20 | 38.44 | 8,845 | -1.46(-3.66%) |
Nov 06, 2012 | 40.00 | 40.37 | 39.75 | 39.90 | 378,363 | +0.17(+0.43%) |
Nov 05, 2012 | 39.75 | 40.00 | 39.68 | 39.73 | 9,661 | -0.33(-0.82%) |
Nov 02, 2012 | 39.68 | 40.46 | 39.43 | 40.06 | 132,684 | +0.96(+2.46%) |
Nov 01, 2012 | 38.66 | 39.27 | 38.50 | 39.10 | 43,521 | +1.59(+4.24%) |
Oct 31, 2012 | 38.05 | 38.23 | 37.50 | 37.51 | 9,200 | +0.43(+1.16%) |
Oct 26, 2012 | 37.08 | 37.08 | 37.08 | 0 | +0.45(+1.23%) | |
Oct 25, 2012 | 36.70 | 36.70 | 36.35 | 36.63 | 6,101 | -0.16(-0.43%) |
Oct 24, 2012 | 36.81 | 36.82 | 36.37 | 36.79 | 7,838 | +0.48(+1.32%) |
Oct 23, 2012 | 36.13 | 36.44 | 35.90 | 36.31 | 643,257 | -1.53(-4.04%) |
Oct 19, 2012 | 38.26 | 38.28 | 37.75 | 37.84 | 19,600 | +0.03(+0.08%) |
Oct 18, 2012 | 38.08 | 38.13 | 37.81 | 37.81 | 2,536 | -0.24(-0.63%) |
Oct 17, 2012 | 38.23 | 38.23 | 38.05 | 38.05 | 2,387 | +0.53(+1.41%) |
Oct 16, 2012 | 36.92 | 37.90 | 36.92 | 37.52 | 15,118 | +0.74(+2.01%) |
Oct 15, 2012 | 36.40 | 36.78 | 36.21 | 36.78 | 30,502 | +0.52(+1.43%) |
Oct 12, 2012 | 36.35 | 36.39 | 35.95 | 36.26 | 9,783 | -0.12(-0.32%) |
Oct 11, 2012 | 36.48 | 36.79 | 36.31 | 36.38 | 37,257 | +4.39(+13.71%) |
Oct 10, 2012 | 32.21 | 32.24 | 31.93 | 31.99 | 5,471 | -0.32(-0.99%) |
Oct 09, 2012 | 32.59 | 32.64 | 32.27 | 32.31 | 5,482 | -0.25(-0.77%) |
Oct 08, 2012 | 32.63 | 32.63 | 32.49 | 32.56 | 1,516 | -0.44(-1.33%) |
Oct 06, 2012 | 33.15 | 33.54 | 32.98 | 33.00 | 178,555 | +0.00(+0.00%) |
Oct 05, 2012 | 33.15 | 33.54 | 32.98 | 33.00 | 178,555 | +0.72(+2.23%) |
Oct 04, 2012 | 32.43 | 32.44 | 32.22 | 32.28 | 39,752 | -0.17(-0.52%) |
Oct 03, 2012 | 32.50 | 32.50 | 32.21 | 32.45 | 11,150 | -0.27(-0.83%) |
Oct 02, 2012 | 33.26 | 33.40 | 32.67 | 32.72 | 14,998 | +0.12(+0.37%) |