Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.81 | 39.85 | 38.77 | 39.66 | 976,171 | +0.74(+1.90%) |
Dec 28, 2012 | 38.98 | 39.24 | 38.55 | 38.92 | 579,195 | -0.27(-0.69%) |
Dec 27, 2012 | 38.73 | 39.31 | 38.66 | 39.19 | 811,482 | +0.51(+1.32%) |
Dec 26, 2012 | 38.94 | 39.10 | 38.51 | 38.68 | 559,838 | -0.23(-0.59%) |
Dec 24, 2012 | 38.68 | 39.25 | 38.40 | 38.91 | 310,388 | +0.01(+0.03%) |
Dec 21, 2012 | 39.06 | 39.32 | 38.31 | 38.90 | 1,211,188 | -0.49(-1.24%) |
Dec 20, 2012 | 39.50 | 39.80 | 38.94 | 39.39 | 945,627 | +0.04(+0.10%) |
Dec 19, 2012 | 39.52 | 39.70 | 39.09 | 39.35 | 949,576 | -0.17(-0.43%) |
Dec 18, 2012 | 39.28 | 39.77 | 39.25 | 39.52 | 1,119,293 | +0.21(+0.53%) |
Dec 17, 2012 | 38.60 | 39.31 | 38.60 | 39.31 | 906,984 | +0.89(+2.32%) |
Dec 14, 2012 | 38.83 | 39.15 | 38.28 | 38.42 | 773,470 | -0.27(-0.70%) |
Dec 13, 2012 | 39.10 | 39.40 | 38.53 | 38.69 | 739,695 | -0.42(-1.07%) |
Dec 12, 2012 | 39.63 | 40.04 | 38.98 | 39.11 | 844,999 | -0.53(-1.34%) |
Dec 11, 2012 | 39.61 | 39.93 | 39.42 | 39.64 | 927,527 | +0.12(+0.30%) |
Dec 10, 2012 | 39.60 | 39.81 | 39.40 | 39.52 | 1,011,701 | -0.22(-0.55%) |
Dec 07, 2012 | 39.66 | 39.78 | 39.41 | 39.74 | 770,864 | +0.21(+0.53%) |
Dec 06, 2012 | 39.40 | 39.86 | 39.12 | 39.53 | 1,056,672 | +0.16(+0.41%) |
Dec 05, 2012 | 39.58 | 39.75 | 39.04 | 39.37 | 1,325,521 | +0.01(+0.03%) |
Dec 04, 2012 | 39.00 | 39.74 | 38.76 | 39.36 | 1,356,697 | +0.42(+1.08%) |
Nov 30, 2012 | 39.11 | 39.36 | 38.45 | 38.94 | 1,141,436 | +0.04(+0.10%) |
Nov 29, 2012 | 40.13 | 40.66 | 38.29 | 38.90 | 1,144,095 | -1.00(-2.51%) |
Nov 28, 2012 | 39.48 | 40.00 | 39.24 | 39.90 | 1,126,170 | +0.42(+1.06%) |
Nov 27, 2012 | 39.83 | 40.12 | 39.32 | 39.48 | 1,413,585 | -0.35(-0.88%) |
Nov 26, 2012 | 41.98 | 42.30 | 39.65 | 39.83 | 1,610,858 | -2.25(-5.35%) |
Nov 23, 2012 | 41.53 | 42.08 | 41.20 | 42.08 | 163,934 | +0.66(+1.59%) |
Nov 21, 2012 | 41.46 | 41.68 | 41.20 | 41.42 | 246,323 | -0.02(-0.05%) |
Nov 20, 2012 | 41.24 | 41.90 | 41.12 | 41.44 | 482,887 | +0.14(+0.34%) |
Nov 19, 2012 | 41.25 | 41.75 | 40.79 | 41.30 | 1,098,820 | +0.22(+0.54%) |
Nov 16, 2012 | 40.28 | 41.29 | 40.28 | 41.08 | 1,254,744 | +0.80(+1.99%) |
Nov 15, 2012 | 39.44 | 40.42 | 39.32 | 40.28 | 779,913 | +0.74(+1.87%) |
Nov 14, 2012 | 40.85 | 41.03 | 39.47 | 39.54 | 514,071 | -1.28(-3.14%) |
Nov 13, 2012 | 40.42 | 41.34 | 40.42 | 40.82 | 539,591 | +0.26(+0.64%) |
Nov 12, 2012 | 41.04 | 41.04 | 40.28 | 40.56 | 532,382 | -0.31(-0.76%) |
Nov 09, 2012 | 40.65 | 41.17 | 40.49 | 40.87 | 502,053 | -0.19(-0.46%) |
Nov 08, 2012 | 41.93 | 42.00 | 40.92 | 41.06 | 452,345 | -0.87(-2.07%) |
Nov 07, 2012 | 43.23 | 43.42 | 41.90 | 41.93 | 971,139 | -1.55(-3.56%) |
Nov 06, 2012 | 43.62 | 43.95 | 43.13 | 43.48 | 752,168 | -0.02(-0.05%) |
Nov 05, 2012 | 43.39 | 43.79 | 42.95 | 43.50 | 616,839 | -0.06(-0.14%) |
Nov 02, 2012 | 44.54 | 44.92 | 43.40 | 43.56 | 940,838 | -0.69(-1.56%) |
Nov 01, 2012 | 44.61 | 44.61 | 43.64 | 44.25 | 1,439,410 | -0.15(-0.34%) |
Oct 31, 2012 | 44.83 | 45.04 | 44.11 | 44.40 | 1,394,282 | -0.21(-0.47%) |
Oct 26, 2012 | 45.47 | 44.61 | 44.61 | 44.61 | 1,082,200 | -1.15(-2.51%) |
Oct 25, 2012 | 47.29 | 47.29 | 43.76 | 45.76 | 1,271,321 | -2.28(-4.75%) |
Oct 24, 2012 | 48.00 | 48.15 | 47.51 | 48.04 | 475,340 | +0.14(+0.29%) |
Oct 23, 2012 | 47.44 | 47.96 | 46.82 | 47.90 | 428,917 | -0.55(-1.14%) |
Oct 19, 2012 | 48.27 | 48.56 | 47.83 | 48.45 | 499,780 | +0.09(+0.19%) |
Oct 18, 2012 | 47.98 | 48.47 | 47.76 | 48.36 | 363,569 | +0.43(+0.90%) |
Oct 17, 2012 | 48.55 | 48.55 | 47.46 | 47.93 | 283,244 | +0.34(+0.71%) |
Oct 16, 2012 | 47.21 | 47.69 | 47.06 | 47.59 | 326,460 | +0.53(+1.13%) |
Oct 15, 2012 | 46.80 | 47.32 | 46.48 | 47.06 | 264,784 | +0.37(+0.79%) |
Oct 12, 2012 | 46.32 | 46.94 | 46.26 | 46.69 | 386,814 | +0.41(+0.89%) |
Oct 11, 2012 | 46.98 | 47.10 | 46.26 | 46.28 | 338,250 | -0.28(-0.60%) |
Oct 10, 2012 | 47.75 | 47.78 | 46.32 | 46.56 | 798,699 | -1.41(-2.94%) |
Oct 09, 2012 | 47.98 | 48.12 | 47.34 | 47.97 | 611,846 | +0.04(+0.08%) |
Oct 08, 2012 | 46.38 | 48.00 | 46.31 | 47.93 | 778,715 | +1.40(+3.01%) |
Oct 05, 2012 | 46.66 | 46.75 | 46.03 | 46.53 | 455,683 | +0.19(+0.41%) |
Oct 04, 2012 | 45.31 | 46.44 | 44.86 | 46.34 | 631,816 | +1.24(+2.75%) |
Oct 03, 2012 | 44.75 | 45.35 | 44.36 | 45.10 | 954,453 | +0.55(+1.23%) |
Oct 02, 2012 | 43.82 | 44.69 | 43.75 | 44.55 | 698,849 | +1.05(+2.41%) |