Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 40.10 | 41.00 | 40.01 | 40.59 | 540,487 | +0.39(+0.98%) |
Dec 28, 2012 | 40.15 | 40.54 | 39.81 | 40.19 | 611,763 | -0.22(-0.54%) |
Dec 27, 2012 | 40.07 | 40.52 | 38.66 | 40.41 | 775,133 | +0.31(+0.78%) |
Dec 26, 2012 | 41.08 | 41.25 | 39.84 | 40.10 | 394,531 | -0.87(-2.12%) |
Dec 24, 2012 | 41.22 | 41.63 | 40.90 | 40.97 | 204,415 | -0.53(-1.28%) |
Dec 21, 2012 | 41.17 | 41.84 | 41.13 | 41.50 | 911,217 | -0.53(-1.26%) |
Dec 20, 2012 | 42.27 | 42.75 | 41.56 | 42.03 | 424,024 | -0.34(-0.80%) |
Dec 19, 2012 | 41.64 | 42.94 | 41.54 | 42.37 | 614,189 | +0.84(+2.03%) |
Dec 18, 2012 | 41.40 | 42.19 | 41.40 | 41.53 | 660,022 | +0.06(+0.15%) |
Dec 17, 2012 | 41.68 | 41.70 | 41.25 | 41.46 | 387,681 | -0.01(-0.02%) |
Dec 14, 2012 | 41.59 | 42.07 | 41.21 | 41.47 | 258,385 | -0.27(-0.64%) |
Dec 13, 2012 | 41.71 | 42.22 | 41.27 | 41.74 | 358,725 | +0.20(+0.49%) |
Dec 12, 2012 | 42.00 | 42.44 | 41.32 | 41.54 | 673,450 | -0.64(-1.52%) |
Dec 11, 2012 | 42.88 | 43.20 | 41.89 | 42.18 | 551,328 | -0.36(-0.84%) |
Dec 10, 2012 | 43.64 | 44.08 | 42.00 | 42.54 | 479,425 | -1.04(-2.40%) |
Dec 07, 2012 | 44.14 | 44.47 | 43.39 | 43.58 | 353,508 | -0.27(-0.61%) |
Dec 06, 2012 | 43.85 | 44.71 | 43.47 | 43.85 | 344,195 | -0.14(-0.31%) |
Dec 05, 2012 | 44.27 | 44.39 | 43.78 | 43.98 | 442,914 | -0.20(-0.46%) |
Dec 04, 2012 | 44.91 | 45.16 | 43.64 | 44.18 | 329,859 | -0.34(-0.76%) |
Nov 30, 2012 | 44.82 | 45.24 | 44.26 | 44.52 | 449,397 | -0.11(-0.25%) |
Nov 29, 2012 | 44.97 | 45.15 | 44.08 | 44.63 | 415,737 | -0.07(-0.16%) |
Nov 28, 2012 | 44.55 | 46.11 | 43.87 | 44.71 | 1,432,562 | +0.38(+0.87%) |
Nov 27, 2012 | 44.10 | 45.13 | 43.65 | 44.32 | 557,965 | +0.58(+1.32%) |
Nov 26, 2012 | 44.68 | 45.01 | 43.10 | 43.75 | 458,403 | -1.48(-3.28%) |
Nov 23, 2012 | 44.57 | 45.24 | 44.33 | 45.23 | 185,513 | +0.67(+1.50%) |
Nov 21, 2012 | 44.47 | 44.69 | 43.80 | 44.56 | 398,345 | +0.56(+1.27%) |
Nov 20, 2012 | 43.30 | 44.67 | 43.18 | 44.00 | 580,069 | +0.20(+0.46%) |
Nov 19, 2012 | 42.70 | 43.85 | 42.61 | 43.80 | 761,893 | +1.19(+2.79%) |
Nov 16, 2012 | 44.31 | 44.80 | 41.99 | 42.61 | 1,223,886 | -2.19(-4.89%) |
Nov 15, 2012 | 45.80 | 45.93 | 43.11 | 44.80 | 3,507,678 | -7.41(-14.19%) |
Nov 14, 2012 | 53.10 | 54.07 | 51.77 | 52.21 | 485,941 | -0.52(-0.99%) |
Nov 13, 2012 | 52.02 | 53.28 | 50.40 | 52.73 | 405,998 | +0.63(+1.21%) |
Nov 12, 2012 | 52.89 | 53.22 | 51.55 | 52.10 | 369,069 | -0.80(-1.51%) |
Nov 09, 2012 | 51.17 | 53.53 | 51.00 | 52.90 | 295,982 | +1.44(+2.79%) |
Nov 08, 2012 | 54.09 | 54.30 | 51.35 | 51.46 | 544,000 | -2.60(-4.81%) |
Nov 07, 2012 | 55.05 | 55.40 | 54.01 | 54.06 | 241,620 | -1.30(-2.35%) |
Nov 06, 2012 | 56.52 | 57.01 | 55.17 | 55.36 | 399,861 | -1.02(-1.80%) |
Nov 05, 2012 | 55.53 | 56.53 | 54.97 | 56.38 | 347,214 | +0.92(+1.65%) |
Nov 02, 2012 | 55.30 | 56.93 | 55.02 | 55.46 | 786,430 | +0.23(+0.41%) |
Nov 01, 2012 | 53.71 | 55.50 | 53.15 | 55.23 | 402,185 | +1.71(+3.20%) |
Oct 31, 2012 | 53.46 | 53.73 | 52.28 | 53.52 | 383,394 | +0.21(+0.40%) |
Oct 26, 2012 | 53.69 | 53.31 | 53.31 | 53.31 | 279,822 | -0.42(-0.78%) |
Oct 25, 2012 | 53.48 | 53.93 | 52.66 | 53.73 | 187,508 | +0.46(+0.86%) |
Oct 24, 2012 | 53.66 | 53.87 | 52.77 | 53.27 | 122,451 | -0.20(-0.38%) |
Oct 23, 2012 | 53.12 | 53.73 | 52.19 | 53.47 | 229,365 | -1.40(-2.54%) |
Oct 19, 2012 | 54.97 | 55.41 | 54.43 | 54.87 | 285,573 | -0.31(-0.56%) |
Oct 18, 2012 | 55.73 | 55.99 | 54.97 | 55.18 | 258,608 | -0.42(-0.76%) |
Oct 17, 2012 | 56.32 | 56.50 | 55.44 | 55.60 | 235,220 | -0.37(-0.65%) |
Oct 16, 2012 | 56.51 | 56.92 | 55.88 | 55.96 | 202,330 | -0.60(-1.05%) |
Oct 15, 2012 | 55.09 | 56.82 | 55.09 | 56.56 | 484,217 | +0.31(+0.55%) |
Oct 12, 2012 | 56.35 | 56.55 | 55.84 | 56.25 | 341,825 | +0.09(+0.16%) |
Oct 11, 2012 | 56.03 | 56.58 | 55.58 | 56.16 | 223,930 | +0.92(+1.66%) |
Oct 10, 2012 | 54.86 | 56.39 | 54.56 | 55.24 | 459,775 | +0.49(+0.90%) |
Oct 09, 2012 | 55.20 | 55.88 | 54.64 | 54.75 | 233,819 | -0.47(-0.85%) |
Oct 08, 2012 | 55.41 | 55.84 | 54.83 | 55.21 | 272,321 | -0.38(-0.68%) |
Oct 05, 2012 | 56.18 | 56.95 | 55.01 | 55.59 | 292,346 | -0.55(-0.98%) |
Oct 04, 2012 | 55.41 | 56.50 | 55.31 | 56.14 | 239,487 | +0.95(+1.73%) |
Oct 03, 2012 | 54.73 | 55.42 | 54.53 | 55.19 | 206,740 | +0.61(+1.12%) |
Oct 02, 2012 | 55.29 | 56.61 | 54.27 | 54.57 | 191,036 | -0.42(-0.77%) |