Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.00 | 40.52 | 39.00 | 40.35 | 348,795 | +1.18(+3.01%) |
Dec 28, 2012 | 38.88 | 39.49 | 38.88 | 39.17 | 523,155 | +0.02(+0.05%) |
Dec 27, 2012 | 39.13 | 39.55 | 38.73 | 39.15 | 269,937 | +0.03(+0.08%) |
Dec 26, 2012 | 39.37 | 39.46 | 39.02 | 39.12 | 145,993 | -0.23(-0.58%) |
Dec 24, 2012 | 39.28 | 39.66 | 39.02 | 39.35 | 68,042 | -0.12(-0.30%) |
Dec 21, 2012 | 39.36 | 39.79 | 39.24 | 39.47 | 443,089 | -0.40(-1.00%) |
Dec 20, 2012 | 39.31 | 39.87 | 39.19 | 39.87 | 400,343 | +0.56(+1.42%) |
Dec 19, 2012 | 39.16 | 39.40 | 38.97 | 39.31 | 484,856 | +0.31(+0.79%) |
Dec 18, 2012 | 38.60 | 39.09 | 38.47 | 39.00 | 1,036,224 | +0.41(+1.06%) |
Dec 17, 2012 | 38.66 | 38.90 | 38.43 | 38.59 | 563,565 | -0.12(-0.31%) |
Dec 14, 2012 | 38.96 | 38.96 | 38.68 | 38.71 | 273,132 | -0.02(-0.05%) |
Dec 13, 2012 | 38.93 | 39.00 | 38.43 | 38.73 | 337,979 | -0.25(-0.64%) |
Dec 12, 2012 | 39.71 | 39.92 | 38.93 | 38.98 | 400,811 | -0.59(-1.49%) |
Dec 11, 2012 | 39.06 | 39.76 | 38.96 | 39.57 | 460,769 | +0.57(+1.46%) |
Dec 10, 2012 | 38.66 | 39.08 | 38.52 | 39.00 | 353,104 | +0.21(+0.54%) |
Dec 07, 2012 | 38.85 | 39.00 | 38.60 | 38.79 | 240,554 | -0.06(-0.15%) |
Dec 06, 2012 | 38.61 | 38.98 | 38.51 | 38.85 | 306,568 | +0.17(+0.44%) |
Dec 05, 2012 | 38.59 | 38.75 | 38.11 | 38.68 | 509,935 | +0.14(+0.36%) |
Dec 04, 2012 | 38.14 | 38.63 | 37.83 | 38.54 | 585,714 | -0.45(-1.15%) |
Nov 30, 2012 | 39.20 | 39.34 | 38.66 | 38.99 | 572,212 | -0.31(-0.79%) |
Nov 29, 2012 | 38.82 | 39.46 | 38.69 | 39.30 | 812,725 | +0.73(+1.89%) |
Nov 28, 2012 | 37.89 | 38.66 | 37.59 | 38.57 | 541,778 | +0.57(+1.50%) |
Nov 27, 2012 | 37.67 | 38.32 | 37.51 | 38.00 | 677,159 | +0.30(+0.80%) |
Nov 26, 2012 | 37.04 | 37.94 | 36.99 | 37.70 | 523,939 | +0.54(+1.45%) |
Nov 23, 2012 | 36.94 | 37.38 | 36.87 | 37.16 | 168,560 | +0.39(+1.06%) |
Nov 21, 2012 | 36.66 | 36.83 | 36.41 | 36.77 | 811,105 | +0.13(+0.35%) |
Nov 20, 2012 | 36.49 | 36.77 | 36.04 | 36.64 | 812,864 | +0.11(+0.30%) |
Nov 19, 2012 | 36.54 | 36.88 | 36.28 | 36.53 | 571,675 | +0.53(+1.47%) |
Nov 16, 2012 | 35.42 | 36.12 | 35.19 | 36.00 | 596,088 | +0.71(+2.01%) |
Nov 15, 2012 | 35.37 | 36.06 | 35.08 | 35.29 | 1,634,534 | +0.00(+0.00%) |
Nov 14, 2012 | 36.38 | 36.42 | 35.20 | 35.29 | 815,927 | -0.88(-2.43%) |
Nov 13, 2012 | 35.68 | 36.75 | 35.58 | 36.17 | 565,334 | +0.04(+0.11%) |
Nov 12, 2012 | 35.78 | 36.28 | 35.75 | 36.13 | 469,936 | +0.44(+1.23%) |
Nov 09, 2012 | 35.42 | 36.21 | 35.39 | 35.69 | 786,586 | +0.16(+0.45%) |
Nov 08, 2012 | 35.90 | 36.30 | 35.51 | 35.53 | 711,420 | -0.41(-1.14%) |
Nov 07, 2012 | 36.00 | 36.33 | 35.83 | 35.94 | 718,107 | -0.42(-1.16%) |
Nov 06, 2012 | 36.07 | 36.71 | 35.99 | 36.36 | 527,293 | +0.47(+1.31%) |
Nov 05, 2012 | 35.30 | 36.02 | 35.12 | 35.89 | 420,385 | +0.54(+1.53%) |
Nov 02, 2012 | 35.75 | 35.75 | 35.25 | 35.35 | 370,995 | -0.15(-0.42%) |
Nov 01, 2012 | 33.91 | 35.57 | 33.91 | 35.50 | 625,134 | +1.11(+3.23%) |
Oct 31, 2012 | 33.98 | 34.51 | 33.72 | 34.39 | 891,699 | +0.84(+2.50%) |
Oct 26, 2012 | 33.68 | 33.55 | 33.55 | 33.55 | 581,500 | +0.01(+0.03%) |
Oct 25, 2012 | 33.92 | 34.20 | 33.14 | 33.54 | 2,221,546 | -0.93(-2.70%) |
Oct 24, 2012 | 35.03 | 35.13 | 34.21 | 34.47 | 1,247,687 | -0.47(-1.35%) |
Oct 23, 2012 | 35.13 | 35.15 | 34.46 | 34.94 | 1,056,233 | -0.76(-2.13%) |
Oct 19, 2012 | 36.54 | 36.60 | 35.45 | 35.70 | 729,148 | -1.06(-2.88%) |
Oct 18, 2012 | 37.34 | 37.38 | 36.56 | 36.76 | 572,788 | -0.55(-1.47%) |
Oct 17, 2012 | 37.20 | 37.47 | 37.02 | 37.31 | 463,780 | +0.20(+0.54%) |
Oct 16, 2012 | 36.93 | 37.19 | 36.85 | 37.11 | 812,612 | +0.50(+1.37%) |
Oct 15, 2012 | 36.50 | 36.66 | 36.35 | 36.61 | 516,064 | +0.22(+0.60%) |
Oct 12, 2012 | 36.59 | 36.81 | 36.25 | 36.39 | 483,348 | +0.09(+0.25%) |
Oct 11, 2012 | 36.58 | 36.86 | 36.25 | 36.30 | 1,088,017 | -0.03(-0.08%) |
Oct 10, 2012 | 36.53 | 36.96 | 36.13 | 36.33 | 2,997,653 | -0.39(-1.06%) |
Oct 09, 2012 | 36.81 | 37.16 | 36.50 | 36.72 | 1,150,194 | -0.18(-0.49%) |
Oct 08, 2012 | 36.96 | 37.09 | 36.76 | 36.90 | 408,074 | -0.31(-0.83%) |
Oct 05, 2012 | 37.33 | 37.47 | 36.92 | 37.21 | 463,930 | +0.06(+0.16%) |
Oct 04, 2012 | 36.94 | 37.47 | 36.87 | 37.15 | 596,602 | +0.58(+1.59%) |
Oct 03, 2012 | 36.38 | 36.57 | 35.90 | 36.57 | 388,493 | +0.45(+1.25%) |
Oct 02, 2012 | 36.44 | 36.48 | 35.63 | 36.12 | 391,264 | -0.06(-0.17%) |