Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.75 | 38.34 | 37.55 | 38.33 | 1,368,404 | +0.54(+1.42%) |
Dec 28, 2012 | 37.84 | 38.12 | 37.70 | 37.80 | 884,770 | -0.29(-0.77%) |
Dec 27, 2012 | 38.18 | 38.31 | 37.82 | 38.09 | 827,114 | -0.04(-0.10%) |
Dec 26, 2012 | 38.39 | 38.46 | 38.02 | 38.12 | 761,938 | -0.20(-0.52%) |
Dec 24, 2012 | 38.46 | 38.52 | 38.25 | 38.32 | 390,896 | -0.15(-0.39%) |
Dec 21, 2012 | 38.48 | 38.66 | 38.12 | 38.47 | 2,144,088 | -0.32(-0.83%) |
Dec 20, 2012 | 38.76 | 38.93 | 38.51 | 38.79 | 1,394,111 | +0.07(+0.17%) |
Dec 19, 2012 | 39.17 | 39.23 | 38.73 | 38.73 | 918,357 | -0.44(-1.13%) |
Dec 18, 2012 | 38.68 | 39.20 | 38.55 | 39.17 | 1,257,334 | +0.57(+1.49%) |
Dec 17, 2012 | 38.47 | 38.64 | 38.34 | 38.59 | 965,072 | +0.36(+0.93%) |
Dec 14, 2012 | 38.54 | 38.65 | 38.18 | 38.24 | 1,008,923 | -0.32(-0.83%) |
Dec 13, 2012 | 38.94 | 38.98 | 38.38 | 38.56 | 878,004 | -0.42(-1.09%) |
Dec 12, 2012 | 39.16 | 39.30 | 38.93 | 38.98 | 860,098 | -0.06(-0.14%) |
Dec 11, 2012 | 38.84 | 39.04 | 38.75 | 39.04 | 1,770,951 | +0.43(+1.12%) |
Dec 10, 2012 | 38.77 | 38.94 | 38.60 | 38.60 | 1,191,197 | -0.23(-0.58%) |
Dec 07, 2012 | 38.99 | 39.03 | 38.57 | 38.83 | 1,343,293 | +0.00(+0.00%) |
Dec 06, 2012 | 38.69 | 38.93 | 38.60 | 38.83 | 950,808 | +0.21(+0.54%) |
Dec 05, 2012 | 38.57 | 38.88 | 38.41 | 38.62 | 1,239,148 | +0.10(+0.27%) |
Dec 04, 2012 | 38.35 | 38.65 | 38.25 | 38.52 | 1,212,177 | +0.07(+0.17%) |
Nov 30, 2012 | 38.49 | 38.59 | 38.30 | 38.45 | 1,393,242 | -0.08(-0.22%) |
Nov 29, 2012 | 38.55 | 38.79 | 38.28 | 38.54 | 1,047,461 | +0.11(+0.29%) |
Nov 28, 2012 | 38.12 | 38.52 | 37.95 | 38.43 | 1,227,320 | +0.16(+0.43%) |
Nov 27, 2012 | 38.52 | 38.76 | 38.25 | 38.26 | 719,121 | -0.33(-0.85%) |
Nov 26, 2012 | 38.60 | 38.77 | 38.40 | 38.59 | 740,537 | -0.20(-0.51%) |
Nov 23, 2012 | 38.53 | 38.79 | 38.48 | 38.79 | 411,888 | +0.43(+1.13%) |
Nov 21, 2012 | 38.46 | 38.47 | 38.23 | 38.36 | 724,779 | +0.10(+0.27%) |
Nov 20, 2012 | 38.24 | 38.41 | 37.93 | 38.25 | 1,791,681 | -0.10(-0.27%) |
Nov 19, 2012 | 38.64 | 38.74 | 38.18 | 38.36 | 1,209,145 | +0.11(+0.29%) |
Nov 16, 2012 | 37.45 | 38.25 | 37.16 | 38.24 | 3,948,951 | +0.84(+2.23%) |
Nov 15, 2012 | 37.55 | 37.73 | 37.21 | 37.41 | 1,301,216 | -0.08(-0.23%) |
Nov 14, 2012 | 38.16 | 38.37 | 37.42 | 37.49 | 1,197,429 | -0.65(-1.70%) |
Nov 13, 2012 | 38.32 | 38.69 | 38.11 | 38.14 | 805,972 | -0.36(-0.93%) |
Nov 12, 2012 | 38.71 | 38.84 | 38.23 | 38.50 | 1,571,067 | -0.13(-0.34%) |
Nov 09, 2012 | 38.07 | 38.89 | 38.04 | 38.63 | 1,250,473 | +0.48(+1.26%) |
Nov 08, 2012 | 38.75 | 38.91 | 38.14 | 38.15 | 1,319,187 | -0.54(-1.41%) |
Nov 07, 2012 | 39.37 | 39.39 | 38.63 | 38.69 | 1,137,900 | -1.06(-2.67%) |
Nov 06, 2012 | 39.77 | 39.94 | 39.61 | 39.76 | 824,367 | +0.15(+0.38%) |
Nov 05, 2012 | 39.50 | 39.73 | 39.30 | 39.61 | 621,189 | +0.01(+0.02%) |
Nov 02, 2012 | 40.48 | 40.51 | 39.57 | 39.60 | 1,088,828 | -0.71(-1.77%) |
Nov 01, 2012 | 39.70 | 40.31 | 39.49 | 40.31 | 932,176 | +0.60(+1.51%) |
Oct 31, 2012 | 39.92 | 40.03 | 39.49 | 39.71 | 973,985 | -0.10(-0.26%) |
Oct 26, 2012 | 39.73 | 39.81 | 39.81 | 39.81 | 1,114,682 | -0.01(-0.02%) |
Oct 25, 2012 | 39.81 | 39.97 | 39.42 | 39.82 | 1,372,424 | +0.36(+0.90%) |
Oct 24, 2012 | 39.40 | 39.57 | 39.24 | 39.46 | 686,332 | +0.20(+0.50%) |
Oct 23, 2012 | 39.54 | 39.61 | 39.06 | 39.27 | 661,445 | -0.66(-1.65%) |
Oct 19, 2012 | 40.45 | 40.45 | 39.71 | 39.92 | 927,041 | -0.62(-1.53%) |
Oct 18, 2012 | 40.10 | 40.72 | 39.93 | 40.54 | 992,816 | +0.45(+1.12%) |
Oct 17, 2012 | 39.64 | 40.10 | 39.62 | 40.09 | 703,336 | +0.55(+1.40%) |
Oct 16, 2012 | 39.31 | 39.68 | 39.24 | 39.54 | 1,169,192 | +0.39(+0.98%) |
Oct 15, 2012 | 39.02 | 39.24 | 38.92 | 39.15 | 856,034 | +0.20(+0.51%) |
Oct 12, 2012 | 39.16 | 39.19 | 38.65 | 38.96 | 699,245 | -0.12(-0.31%) |
Oct 11, 2012 | 39.31 | 39.47 | 39.07 | 39.08 | 487,912 | +0.06(+0.14%) |
Oct 10, 2012 | 39.21 | 39.29 | 38.95 | 39.02 | 352,965 | -0.23(-0.60%) |
Oct 09, 2012 | 39.52 | 39.68 | 39.20 | 39.26 | 460,202 | -0.26(-0.67%) |
Oct 08, 2012 | 39.31 | 39.58 | 39.18 | 39.52 | 449,741 | +0.11(+0.29%) |
Oct 05, 2012 | 39.61 | 39.65 | 39.20 | 39.41 | 689,886 | +0.00(+0.00%) |
Oct 04, 2012 | 39.00 | 39.41 | 38.85 | 39.41 | 727,629 | +0.63(+1.62%) |
Oct 03, 2012 | 39.07 | 39.15 | 38.56 | 38.78 | 872,241 | -0.23(-0.58%) |
Oct 02, 2012 | 39.06 | 39.16 | 38.76 | 39.00 | 663,020 | -0.02(-0.05%) |