Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 43.15 | 44.22 | 42.85 | 44.22 | 797,355 | +1.12(+2.60%) |
Dec 28, 2012 | 42.62 | 43.60 | 42.50 | 43.10 | 690,270 | +0.28(+0.65%) |
Dec 27, 2012 | 42.56 | 43.04 | 42.32 | 42.82 | 748,699 | +0.24(+0.56%) |
Dec 26, 2012 | 43.30 | 43.35 | 42.37 | 42.59 | 473,277 | -0.74(-1.71%) |
Dec 24, 2012 | 43.51 | 43.68 | 43.10 | 43.32 | 272,080 | -0.42(-0.96%) |
Dec 21, 2012 | 42.83 | 44.13 | 42.73 | 43.75 | 1,543,238 | +0.42(+0.97%) |
Dec 20, 2012 | 42.86 | 43.43 | 42.43 | 43.32 | 1,085,323 | +0.41(+0.96%) |
Dec 19, 2012 | 42.72 | 43.69 | 42.52 | 42.91 | 2,021,090 | +0.36(+0.84%) |
Dec 18, 2012 | 41.73 | 42.56 | 41.42 | 42.55 | 815,499 | +1.41(+3.42%) |
Dec 17, 2012 | 41.00 | 41.24 | 40.21 | 41.15 | 906,813 | +0.15(+0.37%) |
Dec 14, 2012 | 41.55 | 41.93 | 40.97 | 41.00 | 743,580 | -0.64(-1.53%) |
Dec 13, 2012 | 41.92 | 42.13 | 41.44 | 41.63 | 684,799 | -0.33(-0.80%) |
Dec 12, 2012 | 41.74 | 42.54 | 41.22 | 41.97 | 870,737 | +0.39(+0.94%) |
Dec 11, 2012 | 41.28 | 41.68 | 41.25 | 41.58 | 618,423 | +0.41(+1.00%) |
Dec 10, 2012 | 41.32 | 41.84 | 41.06 | 41.16 | 836,761 | -0.29(-0.69%) |
Dec 07, 2012 | 41.54 | 41.81 | 41.25 | 41.45 | 883,701 | +0.12(+0.29%) |
Dec 06, 2012 | 40.88 | 41.35 | 40.42 | 41.33 | 647,579 | +0.51(+1.25%) |
Dec 05, 2012 | 41.28 | 41.28 | 40.31 | 40.82 | 721,764 | -0.36(-0.87%) |
Dec 04, 2012 | 41.78 | 41.93 | 41.12 | 41.18 | 884,420 | -0.97(-2.30%) |
Nov 30, 2012 | 42.46 | 42.58 | 41.49 | 42.15 | 957,429 | -0.33(-0.79%) |
Nov 29, 2012 | 42.26 | 42.51 | 42.08 | 42.48 | 702,996 | +0.21(+0.51%) |
Nov 28, 2012 | 41.75 | 42.34 | 41.52 | 42.27 | 764,816 | +0.47(+1.12%) |
Nov 27, 2012 | 41.57 | 42.12 | 41.16 | 41.80 | 810,198 | +0.14(+0.34%) |
Nov 26, 2012 | 41.43 | 41.76 | 41.08 | 41.66 | 641,332 | +0.20(+0.48%) |
Nov 23, 2012 | 41.31 | 41.46 | 40.95 | 41.46 | 166,678 | +0.33(+0.81%) |
Nov 21, 2012 | 40.98 | 41.34 | 40.73 | 41.12 | 697,962 | +0.15(+0.37%) |
Nov 20, 2012 | 41.30 | 41.58 | 40.84 | 40.97 | 614,410 | -0.37(-0.88%) |
Nov 19, 2012 | 40.92 | 41.62 | 40.92 | 41.34 | 483,816 | +0.59(+1.44%) |
Nov 16, 2012 | 39.81 | 40.96 | 39.76 | 40.75 | 791,090 | +0.78(+1.95%) |
Nov 15, 2012 | 39.73 | 40.15 | 39.42 | 39.97 | 964,092 | -0.31(-0.77%) |
Nov 14, 2012 | 40.94 | 40.94 | 39.99 | 40.28 | 739,007 | -0.41(-1.02%) |
Nov 13, 2012 | 40.37 | 40.97 | 40.19 | 40.69 | 1,666,518 | +0.21(+0.53%) |
Nov 12, 2012 | 41.24 | 41.32 | 40.41 | 40.48 | 431,155 | -0.58(-1.41%) |
Nov 09, 2012 | 40.79 | 41.56 | 39.88 | 41.06 | 899,593 | +0.07(+0.17%) |
Nov 08, 2012 | 42.08 | 42.15 | 40.97 | 40.99 | 769,678 | -1.06(-2.51%) |
Nov 07, 2012 | 42.88 | 42.88 | 42.04 | 42.04 | 385,272 | -1.22(-2.83%) |
Nov 06, 2012 | 42.86 | 43.30 | 42.59 | 43.27 | 766,359 | +0.59(+1.38%) |
Nov 05, 2012 | 42.61 | 43.28 | 42.60 | 42.68 | 650,637 | -0.26(-0.61%) |
Nov 02, 2012 | 43.71 | 43.82 | 42.93 | 42.94 | 502,983 | -0.65(-1.49%) |
Nov 01, 2012 | 43.20 | 43.79 | 42.96 | 43.59 | 1,083,846 | +0.64(+1.48%) |
Oct 31, 2012 | 43.23 | 43.36 | 42.30 | 42.96 | 848,684 | -0.32(-0.73%) |
Oct 26, 2012 | 43.96 | 43.28 | 43.28 | 43.28 | 797,585 | -0.64(-1.45%) |
Oct 25, 2012 | 44.58 | 44.58 | 42.51 | 43.91 | 2,469,574 | +1.78(+4.23%) |
Oct 24, 2012 | 42.21 | 42.28 | 41.70 | 42.13 | 1,590,907 | +0.03(+0.08%) |
Oct 23, 2012 | 41.54 | 42.16 | 41.05 | 42.10 | 1,064,367 | +0.41(+0.97%) |
Oct 19, 2012 | 41.81 | 42.03 | 41.19 | 41.70 | 1,077,221 | -0.25(-0.61%) |
Oct 18, 2012 | 42.10 | 42.19 | 41.79 | 41.95 | 1,096,554 | -0.16(-0.38%) |
Oct 17, 2012 | 42.34 | 42.38 | 42.02 | 42.11 | 949,626 | -0.13(-0.30%) |
Oct 16, 2012 | 42.12 | 42.50 | 42.10 | 42.24 | 574,361 | +0.17(+0.40%) |
Oct 15, 2012 | 41.95 | 42.41 | 41.92 | 42.07 | 622,227 | +0.16(+0.38%) |
Oct 12, 2012 | 41.65 | 41.92 | 41.52 | 41.91 | 543,595 | +0.29(+0.71%) |
Oct 11, 2012 | 42.12 | 42.30 | 41.62 | 41.62 | 788,034 | -0.10(-0.23%) |
Oct 10, 2012 | 42.29 | 42.39 | 41.56 | 41.71 | 640,657 | -0.30(-0.72%) |
Oct 09, 2012 | 42.86 | 42.94 | 41.98 | 42.01 | 753,792 | -0.89(-2.07%) |
Oct 08, 2012 | 42.90 | 43.26 | 42.79 | 42.90 | 318,685 | -0.11(-0.26%) |
Oct 05, 2012 | 43.39 | 43.48 | 42.88 | 43.01 | 447,754 | -0.10(-0.22%) |
Oct 04, 2012 | 42.96 | 43.19 | 42.58 | 43.11 | 480,367 | +0.18(+0.43%) |
Oct 03, 2012 | 42.92 | 43.40 | 42.46 | 42.93 | 1,144,699 | -0.02(-0.04%) |
Oct 02, 2012 | 43.15 | 43.23 | 42.74 | 42.94 | 573,621 | -0.10(-0.24%) |