Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 43.13 | 43.67 | 42.96 | 43.65 | 401,953 | +0.39(+0.90%) |
Dec 28, 2012 | 43.00 | 43.56 | 42.92 | 43.26 | 343,997 | +0.11(+0.26%) |
Dec 27, 2012 | 43.50 | 43.50 | 42.99 | 43.14 | 407,269 | -0.20(-0.45%) |
Dec 26, 2012 | 43.75 | 43.93 | 43.28 | 43.34 | 276,603 | -0.44(-1.01%) |
Dec 24, 2012 | 43.66 | 44.10 | 43.51 | 43.78 | 205,491 | +0.01(+0.02%) |
Dec 21, 2012 | 43.62 | 44.07 | 43.43 | 43.77 | 876,325 | -0.30(-0.68%) |
Dec 20, 2012 | 44.02 | 44.23 | 43.65 | 44.07 | 778,514 | +0.20(+0.45%) |
Dec 19, 2012 | 44.58 | 44.61 | 43.80 | 43.88 | 687,401 | +0.24(+0.54%) |
Dec 18, 2012 | 43.16 | 43.66 | 43.09 | 43.64 | 688,122 | +0.54(+1.25%) |
Dec 17, 2012 | 42.25 | 43.10 | 42.16 | 43.10 | 499,645 | +1.06(+2.52%) |
Dec 14, 2012 | 42.70 | 42.97 | 41.64 | 42.04 | 916,169 | -0.73(-1.70%) |
Dec 13, 2012 | 42.87 | 43.17 | 42.75 | 42.77 | 611,194 | -0.27(-0.63%) |
Dec 12, 2012 | 43.14 | 43.76 | 42.94 | 43.04 | 898,449 | +0.10(+0.23%) |
Dec 11, 2012 | 42.67 | 42.94 | 42.54 | 42.94 | 522,345 | +0.38(+0.90%) |
Dec 10, 2012 | 42.34 | 42.83 | 42.15 | 42.56 | 431,419 | +0.16(+0.37%) |
Dec 07, 2012 | 42.51 | 42.56 | 42.24 | 42.40 | 266,242 | +0.06(+0.13%) |
Dec 06, 2012 | 42.34 | 42.43 | 42.12 | 42.34 | 367,940 | +0.04(+0.10%) |
Dec 05, 2012 | 41.90 | 42.47 | 41.76 | 42.30 | 317,149 | +0.53(+1.27%) |
Dec 04, 2012 | 41.45 | 41.95 | 41.41 | 41.77 | 487,636 | +0.02(+0.04%) |
Nov 30, 2012 | 41.83 | 42.03 | 41.57 | 41.76 | 709,753 | -0.06(-0.14%) |
Nov 29, 2012 | 41.56 | 41.91 | 41.48 | 41.81 | 485,099 | +0.46(+1.10%) |
Nov 28, 2012 | 41.18 | 41.49 | 40.91 | 41.36 | 585,788 | +0.07(+0.16%) |
Nov 27, 2012 | 41.27 | 41.50 | 41.03 | 41.29 | 518,786 | +0.02(+0.06%) |
Nov 26, 2012 | 40.91 | 41.28 | 40.91 | 41.27 | 418,406 | +0.36(+0.88%) |
Nov 23, 2012 | 40.75 | 41.05 | 40.66 | 40.91 | 479,972 | +0.22(+0.54%) |
Nov 21, 2012 | 40.38 | 40.78 | 40.25 | 40.69 | 684,229 | +0.34(+0.85%) |
Nov 20, 2012 | 40.12 | 40.52 | 40.01 | 40.35 | 619,159 | +0.18(+0.45%) |
Nov 19, 2012 | 40.51 | 40.51 | 39.78 | 40.17 | 1,484,331 | +0.50(+1.25%) |
Nov 16, 2012 | 40.10 | 40.13 | 39.44 | 39.67 | 1,478,764 | -0.28(-0.69%) |
Nov 15, 2012 | 39.85 | 40.27 | 39.77 | 39.95 | 1,066,193 | +0.15(+0.37%) |
Nov 14, 2012 | 40.79 | 41.08 | 39.77 | 39.80 | 801,326 | -0.96(-2.36%) |
Nov 13, 2012 | 41.16 | 41.45 | 40.74 | 40.76 | 624,266 | -0.60(-1.46%) |
Nov 12, 2012 | 41.86 | 42.01 | 40.79 | 41.36 | 1,292,479 | -0.29(-0.70%) |
Nov 09, 2012 | 41.71 | 42.03 | 41.45 | 41.66 | 365,693 | -0.15(-0.37%) |
Nov 08, 2012 | 42.32 | 42.72 | 41.59 | 41.81 | 762,453 | -0.62(-1.46%) |
Nov 07, 2012 | 43.62 | 43.79 | 42.17 | 42.43 | 527,970 | -1.27(-2.91%) |
Nov 06, 2012 | 43.46 | 43.90 | 43.27 | 43.71 | 352,279 | +0.43(+1.00%) |
Nov 05, 2012 | 43.23 | 43.37 | 42.91 | 43.27 | 393,952 | +0.16(+0.38%) |
Nov 02, 2012 | 43.26 | 43.81 | 43.08 | 43.11 | 567,478 | -0.46(-1.05%) |
Nov 01, 2012 | 43.30 | 44.15 | 43.30 | 43.57 | 775,137 | +0.41(+0.94%) |
Oct 31, 2012 | 42.91 | 43.28 | 42.82 | 43.16 | 581,140 | +0.21(+0.49%) |
Oct 26, 2012 | 43.12 | 42.95 | 42.95 | 42.95 | 384,278 | -0.14(-0.32%) |
Oct 25, 2012 | 43.52 | 43.62 | 42.88 | 43.09 | 407,228 | -0.28(-0.64%) |
Oct 24, 2012 | 43.14 | 43.56 | 42.91 | 43.36 | 525,065 | +0.29(+0.66%) |
Oct 23, 2012 | 43.00 | 43.24 | 42.91 | 43.08 | 962,228 | -0.09(-0.21%) |
Oct 19, 2012 | 43.31 | 44.15 | 43.05 | 43.17 | 1,071,049 | -0.47(-1.08%) |
Oct 18, 2012 | 45.11 | 45.82 | 43.63 | 43.64 | 2,570,573 | -5.30(-10.83%) |
Oct 17, 2012 | 48.10 | 49.10 | 48.09 | 48.94 | 338,490 | +0.96(+2.01%) |
Oct 16, 2012 | 47.33 | 48.00 | 47.07 | 47.98 | 380,889 | +0.95(+2.03%) |
Oct 15, 2012 | 46.57 | 47.19 | 46.52 | 47.02 | 355,014 | +0.46(+0.98%) |
Oct 12, 2012 | 47.30 | 47.54 | 46.52 | 46.57 | 325,160 | -0.92(-1.94%) |
Oct 11, 2012 | 47.73 | 47.91 | 47.41 | 47.49 | 297,565 | +0.20(+0.43%) |
Oct 10, 2012 | 47.37 | 47.65 | 47.19 | 47.29 | 455,598 | -0.08(-0.17%) |
Oct 09, 2012 | 47.34 | 47.60 | 46.94 | 47.37 | 337,319 | -0.24(-0.50%) |
Oct 08, 2012 | 47.62 | 47.69 | 47.38 | 47.60 | 187,753 | -0.08(-0.17%) |
Oct 05, 2012 | 47.58 | 48.00 | 47.47 | 47.69 | 264,126 | +0.34(+0.72%) |
Oct 04, 2012 | 46.85 | 47.39 | 46.72 | 47.34 | 324,271 | +0.63(+1.34%) |
Oct 03, 2012 | 47.21 | 47.21 | 46.67 | 46.71 | 310,562 | -0.35(-0.75%) |
Oct 02, 2012 | 46.94 | 47.16 | 46.71 | 47.07 | 298,076 | +0.16(+0.33%) |