Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 40.76 | 41.09 | 40.69 | 41.09 | 627,776 | +0.33(+0.81%) |
Dec 28, 2012 | 40.61 | 41.02 | 40.60 | 40.76 | 742,492 | -0.04(-0.10%) |
Dec 27, 2012 | 40.54 | 40.81 | 40.52 | 40.81 | 740,749 | +0.16(+0.40%) |
Dec 26, 2012 | 40.40 | 40.71 | 40.37 | 40.65 | 581,952 | +0.33(+0.82%) |
Dec 24, 2012 | 40.44 | 40.48 | 40.32 | 40.32 | 214,026 | -0.15(-0.36%) |
Dec 21, 2012 | 40.51 | 40.63 | 40.41 | 40.46 | 913,039 | -0.45(-1.11%) |
Dec 20, 2012 | 40.81 | 40.92 | 40.65 | 40.92 | 1,215,194 | +0.48(+1.19%) |
Dec 19, 2012 | 40.77 | 40.77 | 40.39 | 40.44 | 1,211,469 | -0.23(-0.57%) |
Dec 18, 2012 | 40.48 | 40.67 | 40.30 | 40.67 | 1,192,645 | +0.57(+1.43%) |
Dec 17, 2012 | 40.09 | 40.20 | 39.95 | 40.09 | 933,122 | +0.07(+0.17%) |
Dec 14, 2012 | 39.92 | 40.09 | 39.78 | 40.02 | 755,027 | +0.09(+0.23%) |
Dec 13, 2012 | 40.19 | 40.20 | 39.87 | 39.93 | 616,213 | -0.31(-0.78%) |
Dec 12, 2012 | 40.46 | 40.48 | 40.17 | 40.25 | 640,939 | -0.16(-0.40%) |
Dec 11, 2012 | 40.24 | 40.44 | 40.24 | 40.41 | 684,287 | +0.29(+0.72%) |
Dec 10, 2012 | 40.01 | 40.23 | 39.97 | 40.12 | 477,388 | +0.13(+0.32%) |
Dec 07, 2012 | 39.98 | 40.02 | 39.91 | 39.99 | 410,466 | -0.05(-0.12%) |
Dec 06, 2012 | 40.07 | 40.18 | 39.87 | 40.04 | 817,321 | -0.46(-1.14%) |
Dec 05, 2012 | 40.37 | 40.63 | 40.28 | 40.51 | 1,050,634 | +0.51(+1.28%) |
Dec 04, 2012 | 39.79 | 40.08 | 39.75 | 39.99 | 1,062,438 | +0.16(+0.40%) |
Nov 30, 2012 | 39.91 | 39.91 | 39.62 | 39.83 | 701,230 | +0.13(+0.32%) |
Nov 29, 2012 | 39.82 | 39.88 | 39.54 | 39.71 | 709,142 | -0.04(-0.09%) |
Nov 28, 2012 | 39.30 | 39.76 | 39.25 | 39.74 | 935,415 | +0.59(+1.50%) |
Nov 27, 2012 | 39.44 | 39.46 | 39.12 | 39.16 | 639,219 | -0.41(-1.04%) |
Nov 26, 2012 | 39.53 | 39.60 | 39.36 | 39.57 | 466,567 | -0.24(-0.60%) |
Nov 23, 2012 | 39.55 | 39.81 | 39.44 | 39.81 | 625,939 | +0.51(+1.30%) |
Nov 21, 2012 | 39.18 | 39.33 | 39.02 | 39.30 | 1,189,559 | +1.04(+2.71%) |
Nov 20, 2012 | 38.46 | 38.50 | 38.15 | 38.26 | 717,373 | -0.57(-1.46%) |
Nov 19, 2012 | 38.50 | 38.83 | 38.46 | 38.83 | 1,007,233 | +0.51(+1.33%) |
Nov 16, 2012 | 38.18 | 38.35 | 37.93 | 38.32 | 1,109,174 | +0.47(+1.24%) |
Nov 15, 2012 | 37.97 | 38.07 | 37.76 | 37.85 | 544,782 | -0.23(-0.61%) |
Nov 14, 2012 | 38.45 | 38.49 | 37.99 | 38.08 | 1,059,598 | -0.22(-0.57%) |
Nov 13, 2012 | 38.33 | 38.52 | 38.29 | 38.29 | 1,042,782 | -0.34(-0.89%) |
Nov 12, 2012 | 38.81 | 38.90 | 38.62 | 38.64 | 681,200 | -0.27(-0.68%) |
Nov 09, 2012 | 38.62 | 38.97 | 38.58 | 38.90 | 1,013,183 | +0.02(+0.05%) |
Nov 08, 2012 | 39.32 | 39.41 | 38.84 | 38.88 | 1,086,064 | -0.85(-2.15%) |
Nov 07, 2012 | 40.11 | 40.13 | 39.55 | 39.74 | 1,695,426 | +0.00(+0.00%) |
Nov 06, 2012 | 39.53 | 39.77 | 39.39 | 39.74 | 1,217,948 | +0.48(+1.21%) |
Nov 05, 2012 | 39.31 | 39.44 | 39.03 | 39.26 | 675,803 | -0.03(-0.09%) |
Nov 02, 2012 | 39.74 | 39.74 | 39.27 | 39.30 | 675,024 | -0.17(-0.43%) |
Nov 01, 2012 | 39.46 | 39.56 | 39.29 | 39.46 | 915,260 | +0.70(+1.81%) |
Oct 31, 2012 | 38.90 | 38.92 | 38.65 | 38.76 | 706,822 | -0.20(-0.50%) |
Oct 26, 2012 | 38.92 | 38.96 | 38.96 | 38.96 | 758,190 | -0.17(-0.43%) |
Oct 25, 2012 | 39.20 | 39.46 | 39.07 | 39.13 | 1,077,272 | -0.45(-1.15%) |
Oct 24, 2012 | 39.39 | 39.65 | 39.37 | 39.58 | 2,047,105 | +1.29(+3.36%) |
Oct 23, 2012 | 38.71 | 38.71 | 38.16 | 38.29 | 888,909 | +0.44(+1.16%) |
Oct 19, 2012 | 38.20 | 38.21 | 37.83 | 37.85 | 1,256,109 | -0.43(-1.12%) |
Oct 18, 2012 | 38.32 | 38.34 | 38.22 | 38.28 | 1,616,079 | +0.59(+1.58%) |
Oct 17, 2012 | 37.78 | 37.80 | 37.64 | 37.69 | 1,768,628 | -0.22(-0.57%) |
Oct 16, 2012 | 37.87 | 38.03 | 37.85 | 37.90 | 881,437 | -0.07(-0.18%) |
Oct 15, 2012 | 37.99 | 38.13 | 37.89 | 37.97 | 941,306 | -0.01(-0.04%) |
Oct 12, 2012 | 38.00 | 38.02 | 37.83 | 37.99 | 582,113 | -0.10(-0.28%) |
Oct 11, 2012 | 38.22 | 38.28 | 38.04 | 38.09 | 1,047,933 | +0.13(+0.35%) |
Oct 10, 2012 | 38.04 | 38.15 | 37.80 | 37.96 | 655,610 | -0.19(-0.50%) |
Oct 09, 2012 | 38.54 | 38.56 | 38.11 | 38.15 | 799,261 | +0.06(+0.17%) |
Oct 08, 2012 | 38.32 | 38.32 | 38.04 | 38.08 | 680,155 | -0.66(-1.70%) |
Oct 05, 2012 | 38.87 | 38.91 | 38.71 | 38.74 | 938,633 | -0.04(-0.11%) |
Oct 04, 2012 | 38.86 | 38.90 | 38.69 | 38.78 | 688,771 | -0.20(-0.50%) |
Oct 03, 2012 | 39.04 | 39.04 | 38.81 | 38.98 | 611,419 | +0.16(+0.41%) |
Oct 02, 2012 | 38.91 | 38.95 | 38.64 | 38.82 | 369,913 | -0.03(-0.07%) |