Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.00 | 46.55 | 44.76 | 46.30 | 35,132 | +1.21(+2.68%) |
Dec 28, 2012 | 44.70 | 45.50 | 44.70 | 45.09 | 14,042 | +0.26(+0.58%) |
Dec 27, 2012 | 44.53 | 45.08 | 42.81 | 44.83 | 47,668 | +0.22(+0.49%) |
Dec 26, 2012 | 44.34 | 45.06 | 43.91 | 44.61 | 24,741 | +0.23(+0.51%) |
Dec 24, 2012 | 45.55 | 46.08 | 44.32 | 44.39 | 34,585 | -0.82(-1.82%) |
Dec 21, 2012 | 45.45 | 45.69 | 44.93 | 45.21 | 220,273 | -0.47(-1.03%) |
Dec 20, 2012 | 45.11 | 45.71 | 44.57 | 45.68 | 18,610 | +0.49(+1.08%) |
Dec 19, 2012 | 45.13 | 45.49 | 44.78 | 45.19 | 19,029 | +0.17(+0.38%) |
Dec 18, 2012 | 43.87 | 45.07 | 43.74 | 45.02 | 43,242 | +1.17(+2.68%) |
Dec 17, 2012 | 43.46 | 43.86 | 43.36 | 43.84 | 36,093 | +0.42(+0.98%) |
Dec 14, 2012 | 42.88 | 43.75 | 42.59 | 43.42 | 33,335 | +0.50(+1.16%) |
Dec 13, 2012 | 43.09 | 43.30 | 42.73 | 42.92 | 21,307 | +0.02(+0.04%) |
Dec 12, 2012 | 43.91 | 43.97 | 42.76 | 42.91 | 38,211 | -0.77(-1.76%) |
Dec 11, 2012 | 44.01 | 44.11 | 43.28 | 43.67 | 41,640 | +0.13(+0.29%) |
Dec 10, 2012 | 43.34 | 43.78 | 43.07 | 43.55 | 41,390 | +0.19(+0.44%) |
Dec 07, 2012 | 43.93 | 43.93 | 42.70 | 43.36 | 27,738 | -0.23(-0.52%) |
Dec 06, 2012 | 43.60 | 44.09 | 42.82 | 43.58 | 12,687 | -0.05(-0.10%) |
Dec 05, 2012 | 44.85 | 44.85 | 43.05 | 43.63 | 31,347 | -1.15(-2.56%) |
Dec 04, 2012 | 44.64 | 44.77 | 43.78 | 44.77 | 20,920 | +0.31(+0.69%) |
Nov 30, 2012 | 43.33 | 44.47 | 42.19 | 44.47 | 59,674 | +1.28(+2.97%) |
Nov 29, 2012 | 42.63 | 43.20 | 42.08 | 43.19 | 32,294 | +1.04(+2.46%) |
Nov 28, 2012 | 42.60 | 42.60 | 41.10 | 42.15 | 42,845 | -0.57(-1.33%) |
Nov 27, 2012 | 42.17 | 43.31 | 42.17 | 42.72 | 29,283 | +0.53(+1.26%) |
Nov 26, 2012 | 41.79 | 42.31 | 41.70 | 42.18 | 35,996 | +0.27(+0.65%) |
Nov 23, 2012 | 41.74 | 42.08 | 41.42 | 41.91 | 12,395 | +0.25(+0.61%) |
Nov 21, 2012 | 41.90 | 41.96 | 41.30 | 41.66 | 10,573 | -0.30(-0.71%) |
Nov 20, 2012 | 41.80 | 41.99 | 41.14 | 41.96 | 8,397 | -0.01(-0.02%) |
Nov 19, 2012 | 42.03 | 42.39 | 40.85 | 41.97 | 32,448 | +0.32(+0.78%) |
Nov 16, 2012 | 40.73 | 42.04 | 40.62 | 41.64 | 53,414 | +0.71(+1.74%) |
Nov 15, 2012 | 42.20 | 42.41 | 40.01 | 40.93 | 42,009 | -1.21(-2.87%) |
Nov 14, 2012 | 43.31 | 43.74 | 41.66 | 42.14 | 39,932 | -0.97(-2.26%) |
Nov 13, 2012 | 42.92 | 43.69 | 42.92 | 43.11 | 21,421 | +0.21(+0.48%) |
Nov 12, 2012 | 42.50 | 43.29 | 42.22 | 42.91 | 25,221 | +0.70(+1.65%) |
Nov 09, 2012 | 42.15 | 43.28 | 40.56 | 42.21 | 19,965 | -0.28(-0.66%) |
Nov 08, 2012 | 43.54 | 43.54 | 42.30 | 42.49 | 29,635 | -0.94(-2.16%) |
Nov 07, 2012 | 45.09 | 45.26 | 43.38 | 43.43 | 35,919 | -2.21(-4.85%) |
Nov 06, 2012 | 44.99 | 45.75 | 44.43 | 45.64 | 20,695 | +0.65(+1.44%) |
Nov 05, 2012 | 45.32 | 45.55 | 44.38 | 44.99 | 28,490 | -0.22(-0.48%) |
Nov 02, 2012 | 45.82 | 46.99 | 45.06 | 45.21 | 52,178 | -0.57(-1.24%) |
Nov 01, 2012 | 41.68 | 45.78 | 41.42 | 45.78 | 75,344 | +4.10(+9.84%) |
Oct 31, 2012 | 40.69 | 41.67 | 40.69 | 41.67 | 23,956 | +0.87(+2.14%) |
Oct 26, 2012 | 40.88 | 40.80 | 40.80 | 40.80 | 17,530 | +0.03(+0.07%) |
Oct 25, 2012 | 40.01 | 40.77 | 39.71 | 40.77 | 20,686 | +1.05(+2.65%) |
Oct 24, 2012 | 40.03 | 40.03 | 39.60 | 39.72 | 17,347 | -0.13(-0.32%) |
Oct 23, 2012 | 39.12 | 39.87 | 39.02 | 39.85 | 28,337 | +0.64(+1.63%) |
Oct 19, 2012 | 39.91 | 39.91 | 38.79 | 39.21 | 42,576 | -0.97(-2.42%) |
Oct 18, 2012 | 40.41 | 40.43 | 39.71 | 40.18 | 32,943 | -0.14(-0.36%) |
Oct 17, 2012 | 41.30 | 41.46 | 40.30 | 40.32 | 61,546 | -0.78(-1.89%) |
Oct 16, 2012 | 40.67 | 41.30 | 40.48 | 41.10 | 36,321 | +0.92(+2.29%) |
Oct 15, 2012 | 39.96 | 40.21 | 39.66 | 40.18 | 16,334 | +0.41(+1.02%) |
Oct 12, 2012 | 40.22 | 40.85 | 39.70 | 39.77 | 18,431 | -0.47(-1.16%) |
Oct 11, 2012 | 41.38 | 41.56 | 40.22 | 40.24 | 24,879 | -0.63(-1.54%) |
Oct 10, 2012 | 40.63 | 41.04 | 40.37 | 40.87 | 35,766 | +0.57(+1.41%) |
Oct 09, 2012 | 41.21 | 41.22 | 40.21 | 40.30 | 20,817 | -0.70(-1.71%) |
Oct 08, 2012 | 40.77 | 41.28 | 40.50 | 41.01 | 12,596 | +0.04(+0.09%) |
Oct 05, 2012 | 40.58 | 41.41 | 40.58 | 40.97 | 15,188 | +0.47(+1.16%) |
Oct 04, 2012 | 40.38 | 40.88 | 39.83 | 40.50 | 56,393 | +0.40(+0.99%) |
Oct 03, 2012 | 40.31 | 40.38 | 39.93 | 40.11 | 19,600 | -0.14(-0.34%) |
Oct 02, 2012 | 40.63 | 40.93 | 40.17 | 40.24 | 37,130 | +0.02(+0.04%) |