Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 40.46 | 41.87 | 40.43 | 41.56 | 389,556 | +1.12(+2.77%) |
Dec 28, 2012 | 40.45 | 40.78 | 40.32 | 40.44 | 525,123 | -0.10(-0.26%) |
Dec 27, 2012 | 41.57 | 41.66 | 40.21 | 40.54 | 575,830 | -0.76(-1.83%) |
Dec 26, 2012 | 41.45 | 41.67 | 41.11 | 41.30 | 556,935 | +0.06(+0.14%) |
Dec 24, 2012 | 41.63 | 41.89 | 40.87 | 41.24 | 289,771 | -0.27(-0.66%) |
Dec 21, 2012 | 42.04 | 42.12 | 41.11 | 41.52 | 946,853 | -0.48(-1.15%) |
Dec 20, 2012 | 41.55 | 42.19 | 41.42 | 42.00 | 584,779 | +0.43(+1.03%) |
Dec 19, 2012 | 41.84 | 41.88 | 41.21 | 41.57 | 420,415 | -0.22(-0.52%) |
Dec 18, 2012 | 40.68 | 41.90 | 40.68 | 41.79 | 837,273 | +1.10(+2.71%) |
Dec 17, 2012 | 40.31 | 40.85 | 40.14 | 40.69 | 437,754 | +0.36(+0.90%) |
Dec 14, 2012 | 40.40 | 40.60 | 39.97 | 40.32 | 534,814 | +0.64(+1.60%) |
Dec 13, 2012 | 40.09 | 40.64 | 39.43 | 39.69 | 463,335 | -0.43(-1.06%) |
Dec 12, 2012 | 39.90 | 41.10 | 39.76 | 40.11 | 898,671 | +0.21(+0.53%) |
Dec 11, 2012 | 39.38 | 40.11 | 39.36 | 39.90 | 653,517 | +0.73(+1.87%) |
Dec 10, 2012 | 38.65 | 39.35 | 38.61 | 39.17 | 357,931 | +0.19(+0.50%) |
Dec 07, 2012 | 38.77 | 39.28 | 38.54 | 38.98 | 323,693 | +0.48(+1.24%) |
Dec 06, 2012 | 38.53 | 38.80 | 38.22 | 38.50 | 380,554 | -0.07(-0.19%) |
Dec 05, 2012 | 38.77 | 39.01 | 38.41 | 38.57 | 571,563 | -0.11(-0.29%) |
Dec 04, 2012 | 38.31 | 38.98 | 38.24 | 38.69 | 547,246 | -0.38(-0.97%) |
Nov 30, 2012 | 38.57 | 39.12 | 38.57 | 39.07 | 837,583 | +0.40(+1.04%) |
Nov 29, 2012 | 37.81 | 38.66 | 37.61 | 38.66 | 926,041 | +1.18(+3.14%) |
Nov 28, 2012 | 36.75 | 37.53 | 36.34 | 37.49 | 525,650 | +0.41(+1.11%) |
Nov 27, 2012 | 37.11 | 37.55 | 37.04 | 37.07 | 456,619 | -0.27(-0.71%) |
Nov 26, 2012 | 37.36 | 37.46 | 36.66 | 37.34 | 518,608 | -0.09(-0.24%) |
Nov 23, 2012 | 37.36 | 37.48 | 36.85 | 37.43 | 259,926 | +0.29(+0.78%) |
Nov 21, 2012 | 36.95 | 37.24 | 36.54 | 37.14 | 279,574 | +0.27(+0.74%) |
Nov 20, 2012 | 37.07 | 37.24 | 36.53 | 36.86 | 573,785 | -0.38(-1.02%) |
Nov 19, 2012 | 37.03 | 37.47 | 36.45 | 37.24 | 779,539 | +0.81(+2.21%) |
Nov 16, 2012 | 36.19 | 36.66 | 35.52 | 36.44 | 634,039 | +0.31(+0.87%) |
Nov 15, 2012 | 37.11 | 37.11 | 36.08 | 36.12 | 1,073,056 | -1.11(-2.99%) |
Nov 14, 2012 | 38.53 | 38.75 | 37.13 | 37.24 | 421,637 | -1.15(-3.00%) |
Nov 13, 2012 | 38.64 | 39.24 | 38.31 | 38.39 | 419,031 | -0.73(-1.88%) |
Nov 12, 2012 | 38.88 | 39.52 | 38.30 | 39.12 | 744,275 | +0.94(+2.45%) |
Nov 09, 2012 | 38.21 | 39.04 | 38.11 | 38.19 | 609,630 | -0.21(-0.55%) |
Nov 08, 2012 | 39.10 | 39.10 | 38.22 | 38.40 | 585,305 | -0.70(-1.79%) |
Nov 07, 2012 | 39.47 | 39.91 | 38.78 | 39.10 | 552,445 | -1.40(-3.46%) |
Nov 06, 2012 | 39.96 | 40.77 | 39.82 | 40.50 | 571,533 | +0.71(+1.78%) |
Nov 05, 2012 | 39.44 | 39.91 | 39.20 | 39.79 | 364,506 | +0.15(+0.39%) |
Nov 02, 2012 | 41.15 | 41.20 | 39.61 | 39.64 | 517,979 | -1.33(-3.25%) |
Nov 01, 2012 | 39.38 | 41.02 | 39.13 | 40.97 | 1,034,777 | +1.78(+4.55%) |
Oct 31, 2012 | 39.86 | 39.99 | 39.07 | 39.19 | 403,482 | -0.68(-1.70%) |
Oct 26, 2012 | 40.35 | 39.86 | 39.86 | 39.86 | 388,146 | -0.52(-1.30%) |
Oct 25, 2012 | 41.45 | 41.48 | 39.98 | 40.39 | 771,625 | -0.56(-1.38%) |
Oct 24, 2012 | 41.54 | 41.97 | 40.69 | 40.95 | 598,233 | -1.08(-2.57%) |
Oct 23, 2012 | 41.65 | 43.21 | 40.91 | 42.03 | 824,742 | -0.08(-0.19%) |
Oct 19, 2012 | 43.40 | 43.43 | 41.69 | 42.11 | 630,356 | -1.39(-3.19%) |
Oct 18, 2012 | 42.89 | 43.63 | 42.69 | 43.50 | 510,385 | +0.40(+0.93%) |
Oct 17, 2012 | 42.42 | 43.39 | 42.16 | 43.10 | 661,658 | +0.84(+2.00%) |
Oct 16, 2012 | 42.02 | 42.58 | 41.98 | 42.25 | 405,917 | +0.50(+1.19%) |
Oct 15, 2012 | 40.91 | 41.78 | 40.50 | 41.76 | 264,083 | +0.70(+1.70%) |
Oct 12, 2012 | 41.64 | 41.80 | 40.58 | 41.06 | 354,581 | -0.63(-1.50%) |
Oct 11, 2012 | 42.32 | 42.37 | 41.53 | 41.68 | 377,247 | -0.13(-0.31%) |
Oct 10, 2012 | 42.48 | 42.48 | 41.51 | 41.81 | 259,480 | -0.67(-1.57%) |
Oct 09, 2012 | 42.59 | 43.23 | 42.05 | 42.48 | 323,636 | -0.05(-0.11%) |
Oct 08, 2012 | 41.84 | 42.70 | 41.75 | 42.53 | 284,717 | +0.27(+0.63%) |
Oct 05, 2012 | 43.55 | 43.73 | 41.96 | 42.26 | 543,112 | -0.84(-1.96%) |
Oct 04, 2012 | 42.65 | 43.41 | 42.44 | 43.11 | 601,068 | +0.73(+1.73%) |
Oct 03, 2012 | 42.37 | 43.29 | 42.04 | 42.37 | 903,211 | +0.46(+1.09%) |
Oct 02, 2012 | 42.38 | 42.57 | 41.63 | 41.92 | 445,405 | -0.27(-0.65%) |