Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 41.82 | 41.90 | 41.62 | 41.62 | 2,561 | -0.20(-0.48%) |
Dec 28, 2012 | 41.95 | 42.10 | 41.82 | 41.82 | 3,020 | -0.08(-0.19%) |
Dec 27, 2012 | 42.05 | 42.10 | 41.90 | 41.90 | 6,960 | -0.64(-1.50%) |
Dec 26, 2012 | 42.43 | 42.54 | 41.50 | 42.54 | 40,184 | +0.19(+0.45%) |
Dec 24, 2012 | 42.25 | 42.40 | 41.85 | 42.35 | 4,785 | +0.44(+1.05%) |
Dec 21, 2012 | 41.59 | 41.91 | 41.53 | 41.91 | 650 | +0.19(+0.46%) |
Dec 20, 2012 | 41.76 | 41.91 | 41.53 | 41.72 | 3,961 | -0.08(-0.19%) |
Dec 19, 2012 | 41.71 | 41.80 | 41.65 | 41.80 | 1,800 | +0.10(+0.24%) |
Dec 18, 2012 | 41.75 | 41.75 | 41.60 | 41.70 | 16,503 | +0.05(+0.12%) |
Dec 17, 2012 | 41.55 | 41.69 | 41.55 | 41.65 | 15,558 | -0.06(-0.14%) |
Dec 14, 2012 | 41.70 | 41.73 | 41.60 | 41.71 | 20,446 | +0.06(+0.14%) |
Dec 13, 2012 | 41.65 | 41.65 | 41.54 | 41.65 | 5,217 | +0.05(+0.12%) |
Dec 12, 2012 | 41.55 | 41.61 | 41.55 | 41.60 | 8,394 | +0.03(+0.07%) |
Dec 11, 2012 | 41.60 | 41.59 | 41.53 | 41.57 | 7,300 | -0.03(-0.07%) |
Dec 10, 2012 | 41.49 | 41.60 | 41.49 | 41.60 | 3,164 | +0.10(+0.24%) |
Dec 07, 2012 | 41.62 | 41.62 | 41.15 | 41.50 | 12,700 | -0.01(-0.02%) |
Dec 06, 2012 | 41.62 | 41.62 | 41.51 | 41.51 | 2,122 | -0.02(-0.05%) |
Dec 05, 2012 | 41.65 | 41.65 | 41.50 | 41.53 | 7,460 | +0.01(+0.02%) |
Dec 04, 2012 | 41.50 | 41.52 | 41.50 | 41.52 | 200 | -0.09(-0.22%) |
Nov 30, 2012 | 41.34 | 41.65 | 41.34 | 41.62 | 7,765 | +0.22(+0.53%) |
Nov 29, 2012 | 41.50 | 41.55 | 41.40 | 41.40 | 1,350 | -0.10(-0.24%) |
Nov 28, 2012 | 41.38 | 41.65 | 41.38 | 41.50 | 2,750 | -0.10(-0.24%) |
Nov 27, 2012 | 41.56 | 41.69 | 41.50 | 41.60 | 38,684 | +0.10(+0.24%) |
Nov 26, 2012 | 41.50 | 41.59 | 41.46 | 41.50 | 12,298 | +0.23(+0.56%) |
Nov 23, 2012 | 41.41 | 41.52 | 41.26 | 41.27 | 1,750 | -0.18(-0.43%) |
Nov 21, 2012 | 41.45 | 41.45 | 41.45 | 41.45 | 7,850 | +0.05(+0.12%) |
Nov 20, 2012 | 41.52 | 41.59 | 41.38 | 41.40 | 4,400 | +0.05(+0.12%) |
Nov 19, 2012 | 41.38 | 41.54 | 41.34 | 41.35 | 10,375 | +0.01(+0.02%) |
Nov 16, 2012 | 41.50 | 41.55 | 41.34 | 41.34 | 6,896 | -0.08(-0.19%) |
Nov 15, 2012 | 41.48 | 41.75 | 41.15 | 41.42 | 33,004 | -0.10(-0.23%) |
Nov 14, 2012 | 41.48 | 41.68 | 41.48 | 41.52 | 5,150 | +0.04(+0.11%) |
Nov 13, 2012 | 41.45 | 41.66 | 41.38 | 41.47 | 13,798 | -0.11(-0.26%) |
Nov 12, 2012 | 41.43 | 41.60 | 41.40 | 41.58 | 15,272 | +0.15(+0.36%) |
Nov 09, 2012 | 41.25 | 41.43 | 41.25 | 41.43 | 15,955 | +0.10(+0.24%) |
Nov 08, 2012 | 41.36 | 41.36 | 41.25 | 41.33 | 4,998 | -0.03(-0.07%) |
Nov 07, 2012 | 41.38 | 41.39 | 41.36 | 41.36 | 948 | +0.07(+0.17%) |
Nov 06, 2012 | 41.29 | 41.34 | 41.28 | 41.29 | 3,790 | -0.09(-0.22%) |
Nov 05, 2012 | 41.34 | 41.44 | 41.26 | 41.38 | 7,013 | +0.04(+0.10%) |
Nov 02, 2012 | 41.43 | 41.45 | 41.25 | 41.34 | 12,751 | +0.01(+0.01%) |
Nov 01, 2012 | 41.20 | 41.40 | 41.20 | 41.34 | 740 | -0.02(-0.04%) |
Oct 31, 2012 | 41.34 | 41.35 | 41.14 | 41.35 | 6,543 | +0.00(+0.00%) |
Oct 26, 2012 | 41.26 | 41.35 | 41.35 | 41.35 | 26,000 | +0.10(+0.24%) |
Oct 25, 2012 | 41.28 | 41.30 | 41.13 | 41.25 | 20,080 | +0.00(+0.00%) |
Oct 24, 2012 | 41.22 | 41.32 | 41.05 | 41.25 | 4,445 | +0.05(+0.11%) |
Oct 23, 2012 | 41.13 | 41.23 | 41.12 | 41.20 | 22,025 | +0.06(+0.16%) |
Oct 19, 2012 | 41.18 | 41.19 | 41.04 | 41.14 | 4,685 | -0.09(-0.22%) |
Oct 18, 2012 | 41.10 | 41.23 | 41.10 | 41.23 | 10,300 | +0.21(+0.51%) |
Oct 17, 2012 | 41.16 | 41.36 | 41.00 | 41.02 | 24,857 | -0.13(-0.32%) |
Oct 16, 2012 | 41.18 | 41.31 | 41.12 | 41.15 | 3,750 | -0.15(-0.36%) |
Oct 15, 2012 | 41.33 | 41.33 | 41.22 | 41.30 | 10,000 | +0.03(+0.07%) |
Oct 12, 2012 | 41.17 | 41.33 | 41.17 | 41.27 | 9,550 | -0.09(-0.22%) |
Oct 11, 2012 | 41.31 | 41.42 | 41.31 | 41.36 | 1,000 | +0.12(+0.29%) |
Oct 10, 2012 | 41.19 | 41.27 | 41.05 | 41.24 | 27,945 | -0.08(-0.19%) |
Oct 09, 2012 | 41.28 | 41.36 | 41.28 | 41.32 | 1,242 | +0.10(+0.23%) |
Oct 08, 2012 | 41.29 | 41.35 | 41.17 | 41.22 | 3,738 | -0.18(-0.43%) |
Oct 05, 2012 | 41.35 | 41.40 | 41.32 | 41.40 | 2,800 | +0.05(+0.12%) |
Oct 04, 2012 | 41.22 | 41.35 | 40.92 | 41.35 | 9,710 | +0.02(+0.05%) |
Oct 03, 2012 | 41.26 | 41.36 | 41.26 | 41.33 | 13,360 | +0.01(+0.02%) |
Oct 02, 2012 | 41.27 | 41.37 | 41.27 | 41.32 | 3,560 | +0.05(+0.12%) |