Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 42.26 | 42.26 | 42.15 | 42.19 | 138,868 | -0.06(-0.13%) |
Dec 28, 2012 | 42.24 | 42.26 | 42.17 | 42.25 | 95,970 | +0.02(+0.06%) |
Dec 27, 2012 | 42.23 | 42.25 | 42.17 | 42.23 | 93,662 | -0.01(-0.02%) |
Dec 26, 2012 | 42.13 | 42.24 | 42.13 | 42.23 | 127,835 | +0.02(+0.04%) |
Dec 24, 2012 | 42.25 | 42.25 | 42.15 | 42.22 | 23,684 | -0.20(-0.48%) |
Dec 21, 2012 | 42.44 | 42.45 | 42.36 | 42.42 | 77,286 | +0.00(+0.00%) |
Dec 20, 2012 | 42.41 | 42.43 | 42.37 | 42.42 | 67,646 | +0.02(+0.06%) |
Dec 19, 2012 | 42.36 | 42.41 | 42.34 | 42.40 | 78,950 | +0.04(+0.10%) |
Dec 18, 2012 | 42.28 | 42.37 | 42.28 | 42.36 | 93,524 | -0.07(-0.17%) |
Dec 17, 2012 | 42.45 | 42.45 | 42.39 | 42.43 | 78,744 | -0.01(-0.02%) |
Dec 14, 2012 | 42.45 | 42.45 | 42.41 | 42.44 | 87,995 | +0.00(+0.00%) |
Dec 13, 2012 | 42.48 | 42.48 | 42.37 | 42.44 | 95,899 | +0.00(+0.00%) |
Dec 12, 2012 | 42.49 | 42.53 | 42.43 | 42.44 | 90,578 | +0.02(+0.04%) |
Dec 11, 2012 | 42.50 | 42.50 | 42.42 | 42.42 | 98,069 | -0.09(-0.21%) |
Dec 10, 2012 | 42.49 | 42.53 | 42.45 | 42.51 | 27,914 | -0.03(-0.08%) |
Dec 07, 2012 | 42.52 | 42.54 | 42.43 | 42.54 | 44,550 | +0.02(+0.04%) |
Dec 06, 2012 | 42.56 | 42.56 | 42.48 | 42.53 | 17,822 | +0.01(+0.02%) |
Dec 05, 2012 | 42.56 | 42.56 | 42.49 | 42.52 | 18,183 | -0.04(-0.09%) |
Dec 04, 2012 | 42.52 | 42.56 | 42.49 | 42.56 | 95,314 | +0.08(+0.19%) |
Nov 30, 2012 | 42.50 | 42.50 | 42.40 | 42.48 | 25,545 | +0.02(+0.04%) |
Nov 29, 2012 | 42.44 | 42.46 | 42.37 | 42.46 | 44,910 | +0.04(+0.10%) |
Nov 28, 2012 | 42.46 | 42.46 | 42.40 | 42.42 | 43,711 | -0.02(-0.04%) |
Nov 27, 2012 | 42.44 | 42.46 | 42.40 | 42.44 | 18,941 | +0.03(+0.08%) |
Nov 26, 2012 | 42.42 | 42.42 | 42.36 | 42.40 | 19,483 | +0.02(+0.04%) |
Nov 23, 2012 | 42.41 | 42.42 | 42.30 | 42.39 | 25,062 | +0.00(+0.00%) |
Nov 21, 2012 | 42.40 | 42.40 | 42.33 | 42.39 | 21,623 | +0.02(+0.04%) |
Nov 20, 2012 | 42.44 | 42.44 | 42.36 | 42.37 | 44,407 | -0.06(-0.13%) |
Nov 19, 2012 | 42.39 | 42.43 | 42.31 | 42.43 | 65,097 | +0.08(+0.19%) |
Nov 16, 2012 | 42.39 | 42.42 | 42.29 | 42.35 | 63,506 | +0.02(+0.05%) |
Nov 15, 2012 | 42.36 | 42.40 | 42.28 | 42.32 | 255,919 | +0.01(+0.02%) |
Nov 14, 2012 | 42.35 | 42.42 | 42.31 | 42.32 | 273,868 | -0.05(-0.11%) |
Nov 13, 2012 | 42.42 | 42.48 | 42.35 | 42.36 | 27,507 | -0.04(-0.09%) |
Nov 12, 2012 | 42.34 | 42.43 | 42.34 | 42.40 | 170,161 | -0.06(-0.14%) |
Nov 09, 2012 | 42.54 | 42.54 | 42.44 | 42.46 | 33,409 | -0.06(-0.15%) |
Nov 08, 2012 | 42.61 | 42.61 | 42.52 | 42.53 | 71,603 | -0.05(-0.11%) |
Nov 07, 2012 | 42.65 | 42.65 | 42.56 | 42.57 | 32,126 | -0.04(-0.08%) |
Nov 06, 2012 | 42.58 | 42.70 | 42.56 | 42.61 | 441,810 | -0.00(-0.01%) |
Nov 05, 2012 | 42.58 | 42.70 | 42.58 | 42.61 | 272,438 | -0.02(-0.04%) |
Nov 02, 2012 | 42.69 | 42.70 | 42.56 | 42.63 | 60,609 | -0.02(-0.04%) |
Nov 01, 2012 | 42.66 | 42.66 | 42.57 | 42.65 | 52,995 | +0.05(+0.11%) |
Oct 31, 2012 | 42.68 | 42.68 | 42.58 | 42.60 | 46,390 | +0.02(+0.04%) |
Oct 26, 2012 | 42.63 | 42.58 | 42.58 | 42.58 | 21,154 | -0.01(-0.02%) |
Oct 25, 2012 | 42.61 | 42.61 | 42.55 | 42.59 | 67,107 | -0.02(-0.04%) |
Oct 24, 2012 | 42.65 | 42.65 | 42.58 | 42.61 | 42,489 | +0.00(+0.00%) |
Oct 23, 2012 | 42.63 | 42.66 | 42.60 | 42.61 | 57,965 | -0.02(-0.04%) |
Oct 19, 2012 | 42.61 | 42.62 | 42.53 | 42.62 | 26,389 | +0.05(+0.12%) |
Oct 18, 2012 | 42.61 | 42.61 | 42.52 | 42.57 | 59,250 | -0.00(-0.01%) |
Oct 17, 2012 | 42.66 | 42.66 | 42.55 | 42.57 | 17,702 | +0.00(+0.00%) |
Oct 16, 2012 | 42.51 | 42.63 | 42.51 | 42.57 | 21,885 | +0.01(+0.02%) |
Oct 15, 2012 | 42.74 | 42.74 | 42.56 | 42.57 | 43,804 | -0.06(-0.13%) |
Oct 12, 2012 | 42.67 | 42.68 | 42.57 | 42.62 | 194,041 | +0.02(+0.06%) |
Oct 11, 2012 | 42.65 | 42.65 | 42.57 | 42.60 | 51,586 | -0.03(-0.08%) |
Oct 10, 2012 | 42.64 | 42.64 | 42.53 | 42.63 | 28,837 | +0.04(+0.09%) |
Oct 09, 2012 | 42.66 | 42.67 | 42.57 | 42.59 | 40,429 | -0.05(-0.11%) |
Oct 08, 2012 | 42.72 | 42.72 | 42.64 | 42.64 | 54,405 | -0.04(-0.09%) |
Oct 05, 2012 | 42.71 | 42.71 | 42.65 | 42.68 | 23,055 | -0.03(-0.08%) |
Oct 04, 2012 | 42.77 | 42.77 | 42.66 | 42.71 | 28,953 | -0.06(-0.13%) |
Oct 03, 2012 | 42.74 | 42.78 | 42.60 | 42.77 | 71,075 | +0.10(+0.23%) |
Oct 02, 2012 | 42.57 | 42.67 | 42.57 | 42.67 | 54,085 | +0.06(+0.13%) |