Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.33 | 40.04 | 39.23 | 39.90 | 319,646 | +0.52(+1.33%) |
Dec 28, 2012 | 39.18 | 39.73 | 39.16 | 39.38 | 268,033 | -0.18(-0.46%) |
Dec 27, 2012 | 39.59 | 39.72 | 39.23 | 39.56 | 225,566 | -0.03(-0.06%) |
Dec 26, 2012 | 39.64 | 39.80 | 39.54 | 39.58 | 333,124 | -0.04(-0.11%) |
Dec 24, 2012 | 39.66 | 39.80 | 39.45 | 39.63 | 124,929 | -0.04(-0.11%) |
Dec 21, 2012 | 39.34 | 39.76 | 39.20 | 39.67 | 781,628 | -0.15(-0.39%) |
Dec 20, 2012 | 39.45 | 39.84 | 39.37 | 39.82 | 383,334 | +0.36(+0.91%) |
Dec 19, 2012 | 39.44 | 39.64 | 39.15 | 39.46 | 407,065 | +0.02(+0.04%) |
Dec 18, 2012 | 38.91 | 39.45 | 38.80 | 39.45 | 396,843 | +0.55(+1.41%) |
Dec 17, 2012 | 38.58 | 38.93 | 38.44 | 38.90 | 253,132 | +0.31(+0.80%) |
Dec 14, 2012 | 38.49 | 38.95 | 38.13 | 38.59 | 320,604 | -0.07(-0.18%) |
Dec 13, 2012 | 39.01 | 39.31 | 38.43 | 38.66 | 422,851 | -0.36(-0.92%) |
Dec 12, 2012 | 38.85 | 39.36 | 38.85 | 39.02 | 663,718 | -0.41(-1.04%) |
Dec 11, 2012 | 39.43 | 39.45 | 39.11 | 39.43 | 634,264 | +0.07(+0.17%) |
Dec 10, 2012 | 38.94 | 39.41 | 38.87 | 39.36 | 327,257 | +0.47(+1.21%) |
Dec 07, 2012 | 38.79 | 38.93 | 38.49 | 38.89 | 258,585 | +0.23(+0.60%) |
Dec 06, 2012 | 38.37 | 38.69 | 38.27 | 38.66 | 323,375 | +0.20(+0.51%) |
Dec 05, 2012 | 38.42 | 38.55 | 38.08 | 38.46 | 370,902 | +0.10(+0.27%) |
Dec 04, 2012 | 38.31 | 38.59 | 38.19 | 38.36 | 303,108 | -0.19(-0.49%) |
Nov 30, 2012 | 38.42 | 38.68 | 38.33 | 38.55 | 794,484 | -0.05(-0.13%) |
Nov 29, 2012 | 38.39 | 38.72 | 38.15 | 38.60 | 656,342 | +0.36(+0.94%) |
Nov 28, 2012 | 37.48 | 38.27 | 37.33 | 38.24 | 433,044 | +0.48(+1.27%) |
Nov 27, 2012 | 37.66 | 37.93 | 37.43 | 37.76 | 459,055 | +0.12(+0.32%) |
Nov 26, 2012 | 37.64 | 38.12 | 37.29 | 37.64 | 452,853 | -0.21(-0.57%) |
Nov 23, 2012 | 37.30 | 38.00 | 37.20 | 37.85 | 320,802 | +0.70(+1.89%) |
Nov 21, 2012 | 36.87 | 37.19 | 36.76 | 37.15 | 314,043 | +0.14(+0.37%) |
Nov 20, 2012 | 36.74 | 37.03 | 36.62 | 37.01 | 236,648 | +0.25(+0.68%) |
Nov 19, 2012 | 36.45 | 36.77 | 36.24 | 36.76 | 304,199 | +0.74(+2.05%) |
Nov 16, 2012 | 35.81 | 36.09 | 35.58 | 36.02 | 248,773 | +0.21(+0.57%) |
Nov 15, 2012 | 35.76 | 36.23 | 35.44 | 35.82 | 375,804 | +0.08(+0.22%) |
Nov 14, 2012 | 36.57 | 36.64 | 35.64 | 35.74 | 258,301 | -0.72(-1.98%) |
Nov 13, 2012 | 36.16 | 36.83 | 36.14 | 36.46 | 381,381 | +0.02(+0.05%) |
Nov 12, 2012 | 36.75 | 37.00 | 36.16 | 36.45 | 264,132 | -0.13(-0.35%) |
Nov 09, 2012 | 36.12 | 36.87 | 35.90 | 36.57 | 372,242 | +0.39(+1.07%) |
Nov 08, 2012 | 36.69 | 37.02 | 36.18 | 36.19 | 377,181 | -0.50(-1.36%) |
Nov 07, 2012 | 37.03 | 37.28 | 36.41 | 36.69 | 442,363 | -0.86(-2.28%) |
Nov 06, 2012 | 36.69 | 37.71 | 36.69 | 37.54 | 359,997 | +0.27(+0.71%) |
Nov 05, 2012 | 36.93 | 37.40 | 36.73 | 37.28 | 451,730 | +0.34(+0.93%) |
Nov 02, 2012 | 37.91 | 37.91 | 36.93 | 36.93 | 456,042 | -0.74(-1.96%) |
Nov 01, 2012 | 36.56 | 37.72 | 36.47 | 37.67 | 691,841 | +1.20(+3.29%) |
Oct 31, 2012 | 36.22 | 36.71 | 36.10 | 36.47 | 561,636 | +0.23(+0.64%) |
Oct 26, 2012 | 36.20 | 36.24 | 36.24 | 36.24 | 518,115 | +0.07(+0.19%) |
Oct 25, 2012 | 35.69 | 36.31 | 35.60 | 36.17 | 711,002 | +0.63(+1.76%) |
Oct 24, 2012 | 35.84 | 35.98 | 35.36 | 35.54 | 882,220 | -0.04(-0.12%) |
Oct 23, 2012 | 35.07 | 35.78 | 34.08 | 35.59 | 639,372 | +0.69(+1.99%) |
Oct 19, 2012 | 35.23 | 35.44 | 34.71 | 34.89 | 761,705 | -0.63(-1.76%) |
Oct 18, 2012 | 35.65 | 35.82 | 35.37 | 35.52 | 606,089 | -0.32(-0.89%) |
Oct 17, 2012 | 35.18 | 35.90 | 35.16 | 35.84 | 457,767 | +0.68(+1.93%) |
Oct 16, 2012 | 34.74 | 35.21 | 34.67 | 35.16 | 368,271 | +0.51(+1.46%) |
Oct 15, 2012 | 34.29 | 34.65 | 34.25 | 34.65 | 526,955 | +0.39(+1.15%) |
Oct 12, 2012 | 34.52 | 34.73 | 34.16 | 34.26 | 334,866 | -0.21(-0.62%) |
Oct 11, 2012 | 34.73 | 34.81 | 34.46 | 34.47 | 215,896 | +0.02(+0.05%) |
Oct 10, 2012 | 34.51 | 34.72 | 34.37 | 34.46 | 547,601 | -0.10(-0.30%) |
Oct 09, 2012 | 35.40 | 35.45 | 34.56 | 34.56 | 377,613 | -0.84(-2.39%) |
Oct 08, 2012 | 35.66 | 35.79 | 35.27 | 35.40 | 476,946 | -0.15(-0.43%) |
Oct 05, 2012 | 35.68 | 35.97 | 35.39 | 35.56 | 410,543 | +0.04(+0.12%) |
Oct 04, 2012 | 35.55 | 35.61 | 35.15 | 35.51 | 391,437 | +0.16(+0.46%) |
Oct 03, 2012 | 35.29 | 35.50 | 35.09 | 35.35 | 361,191 | +0.07(+0.19%) |
Oct 02, 2012 | 35.50 | 35.60 | 34.83 | 35.28 | 644,126 | -0.30(-0.84%) |