Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 40.54 | 40.87 | 40.06 | 40.76 | 219,837 | +0.07(+0.17%) |
Dec 28, 2012 | 40.46 | 40.92 | 40.31 | 40.69 | 296,351 | -0.02(-0.06%) |
Dec 27, 2012 | 40.75 | 40.75 | 40.28 | 40.71 | 285,972 | +0.26(+0.64%) |
Dec 26, 2012 | 40.74 | 40.85 | 40.44 | 40.46 | 186,313 | -0.25(-0.60%) |
Dec 24, 2012 | 40.77 | 41.01 | 40.43 | 40.70 | 139,451 | -0.08(-0.19%) |
Dec 21, 2012 | 40.12 | 40.79 | 39.98 | 40.78 | 860,042 | +0.41(+1.03%) |
Dec 20, 2012 | 40.23 | 40.70 | 39.96 | 40.37 | 630,710 | +0.16(+0.41%) |
Dec 19, 2012 | 40.49 | 40.49 | 40.19 | 40.20 | 581,115 | -0.12(-0.30%) |
Dec 18, 2012 | 40.48 | 40.49 | 40.12 | 40.32 | 835,453 | -0.10(-0.24%) |
Dec 17, 2012 | 40.24 | 40.49 | 39.98 | 40.42 | 624,211 | +0.29(+0.71%) |
Dec 14, 2012 | 39.98 | 40.43 | 39.86 | 40.13 | 354,694 | +0.02(+0.05%) |
Dec 13, 2012 | 40.10 | 40.29 | 39.74 | 40.12 | 459,048 | -0.04(-0.09%) |
Dec 12, 2012 | 39.82 | 40.30 | 39.59 | 40.15 | 1,043,001 | +0.19(+0.49%) |
Dec 11, 2012 | 40.18 | 40.18 | 39.75 | 39.96 | 596,573 | -0.23(-0.56%) |
Dec 10, 2012 | 40.37 | 40.42 | 39.55 | 40.18 | 400,353 | +0.05(+0.12%) |
Dec 07, 2012 | 40.49 | 40.49 | 39.97 | 40.13 | 619,861 | -0.26(-0.65%) |
Dec 06, 2012 | 40.21 | 40.51 | 40.00 | 40.40 | 462,021 | +0.15(+0.38%) |
Dec 05, 2012 | 39.45 | 40.37 | 39.21 | 40.24 | 734,836 | +0.77(+1.94%) |
Dec 04, 2012 | 38.70 | 39.67 | 38.70 | 39.48 | 540,863 | +0.35(+0.89%) |
Nov 30, 2012 | 38.60 | 39.13 | 38.55 | 39.13 | 925,229 | +0.58(+1.50%) |
Nov 29, 2012 | 38.55 | 38.56 | 38.13 | 38.55 | 348,896 | +0.15(+0.40%) |
Nov 28, 2012 | 38.03 | 38.58 | 37.90 | 38.40 | 353,480 | +0.22(+0.57%) |
Nov 27, 2012 | 38.56 | 38.78 | 38.13 | 38.18 | 261,810 | -0.48(-1.24%) |
Nov 26, 2012 | 38.30 | 38.66 | 38.27 | 38.66 | 372,869 | +0.21(+0.55%) |
Nov 23, 2012 | 38.50 | 38.62 | 38.28 | 38.45 | 155,420 | +0.10(+0.27%) |
Nov 21, 2012 | 38.36 | 38.50 | 38.18 | 38.34 | 170,833 | -0.07(-0.17%) |
Nov 20, 2012 | 38.31 | 38.69 | 38.18 | 38.41 | 459,472 | +0.14(+0.37%) |
Nov 19, 2012 | 38.31 | 38.55 | 38.15 | 38.27 | 287,429 | +0.27(+0.70%) |
Nov 16, 2012 | 37.85 | 38.17 | 37.71 | 38.00 | 341,803 | +0.19(+0.52%) |
Nov 15, 2012 | 37.72 | 38.00 | 37.61 | 37.81 | 363,542 | +0.10(+0.26%) |
Nov 14, 2012 | 37.89 | 38.13 | 37.40 | 37.71 | 473,863 | -0.23(-0.59%) |
Nov 13, 2012 | 38.42 | 38.89 | 37.93 | 37.94 | 309,002 | -0.67(-1.73%) |
Nov 12, 2012 | 38.46 | 39.20 | 38.46 | 38.61 | 291,738 | +0.27(+0.70%) |
Nov 09, 2012 | 37.96 | 38.64 | 37.75 | 38.34 | 516,270 | +0.23(+0.59%) |
Nov 08, 2012 | 38.56 | 38.88 | 37.97 | 38.11 | 710,920 | -0.55(-1.43%) |
Nov 07, 2012 | 38.64 | 38.72 | 38.05 | 38.67 | 563,699 | -0.17(-0.44%) |
Nov 06, 2012 | 38.81 | 38.97 | 38.46 | 38.84 | 531,081 | +0.26(+0.68%) |
Nov 05, 2012 | 38.28 | 38.86 | 38.28 | 38.58 | 177,390 | +0.24(+0.64%) |
Nov 02, 2012 | 38.23 | 38.70 | 38.20 | 38.33 | 381,193 | -0.29(-0.74%) |
Nov 01, 2012 | 38.97 | 39.09 | 38.30 | 38.62 | 890,154 | -0.36(-0.92%) |
Oct 31, 2012 | 38.34 | 39.01 | 38.03 | 38.98 | 1,071,075 | +0.92(+2.42%) |
Oct 26, 2012 | 38.22 | 38.06 | 38.06 | 38.06 | 483,051 | -0.17(-0.45%) |
Oct 25, 2012 | 37.87 | 38.25 | 37.75 | 38.23 | 359,784 | +0.61(+1.62%) |
Oct 24, 2012 | 37.59 | 37.94 | 37.56 | 37.62 | 424,909 | +0.09(+0.23%) |
Oct 23, 2012 | 37.57 | 37.78 | 37.19 | 37.53 | 488,872 | -0.26(-0.68%) |
Oct 19, 2012 | 38.23 | 38.23 | 37.61 | 37.79 | 479,771 | -0.44(-1.15%) |
Oct 18, 2012 | 37.75 | 38.36 | 37.37 | 38.23 | 721,578 | +0.50(+1.32%) |
Oct 17, 2012 | 36.84 | 37.75 | 36.80 | 37.73 | 678,655 | +0.77(+2.09%) |
Oct 16, 2012 | 37.13 | 37.18 | 36.66 | 36.96 | 706,577 | +0.04(+0.12%) |
Oct 15, 2012 | 37.03 | 37.20 | 36.60 | 36.91 | 195,516 | +0.00(+0.00%) |
Oct 12, 2012 | 36.86 | 37.00 | 36.66 | 36.91 | 339,184 | +0.02(+0.05%) |
Oct 11, 2012 | 36.97 | 37.04 | 36.64 | 36.90 | 330,617 | +0.13(+0.36%) |
Oct 10, 2012 | 36.59 | 36.96 | 36.49 | 36.76 | 601,213 | +0.13(+0.37%) |
Oct 09, 2012 | 36.69 | 37.11 | 36.30 | 36.63 | 546,572 | -0.15(-0.40%) |
Oct 08, 2012 | 36.59 | 36.87 | 36.35 | 36.77 | 314,303 | +0.06(+0.17%) |
Oct 05, 2012 | 36.63 | 36.93 | 36.46 | 36.71 | 487,496 | +0.26(+0.72%) |
Oct 04, 2012 | 36.30 | 36.59 | 36.18 | 36.45 | 936,813 | +0.27(+0.76%) |
Oct 03, 2012 | 36.46 | 36.70 | 36.07 | 36.18 | 168,698 | -0.18(-0.50%) |
Oct 02, 2012 | 36.30 | 36.50 | 36.10 | 36.36 | 264,555 | +0.16(+0.44%) |