Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.43 | 40.57 | 39.38 | 40.23 | 38,618 | +0.71(+1.80%) |
Dec 28, 2012 | 39.31 | 39.85 | 38.54 | 39.52 | 24,063 | +0.14(+0.36%) |
Dec 27, 2012 | 38.87 | 39.58 | 38.87 | 39.38 | 31,452 | +0.21(+0.54%) |
Dec 26, 2012 | 39.23 | 39.82 | 38.77 | 39.17 | 52,546 | -0.06(-0.15%) |
Dec 24, 2012 | 38.95 | 39.52 | 38.95 | 39.23 | 5,464 | +0.20(+0.51%) |
Dec 21, 2012 | 39.02 | 39.49 | 38.25 | 39.03 | 77,934 | -0.16(-0.41%) |
Dec 20, 2012 | 39.16 | 39.30 | 38.78 | 39.19 | 37,252 | +0.15(+0.38%) |
Dec 19, 2012 | 38.48 | 39.44 | 38.47 | 39.04 | 31,922 | +0.12(+0.31%) |
Dec 18, 2012 | 38.02 | 39.01 | 37.92 | 38.92 | 54,159 | +0.85(+2.23%) |
Dec 17, 2012 | 37.72 | 38.29 | 37.12 | 38.07 | 64,333 | +0.47(+1.25%) |
Dec 14, 2012 | 37.39 | 37.72 | 36.79 | 37.60 | 45,445 | +0.00(+0.00%) |
Dec 13, 2012 | 37.26 | 38.04 | 37.09 | 37.60 | 142,221 | +0.30(+0.80%) |
Dec 12, 2012 | 36.73 | 37.38 | 36.48 | 37.30 | 62,473 | +0.57(+1.55%) |
Dec 11, 2012 | 36.47 | 37.33 | 36.32 | 36.73 | 75,611 | +0.22(+0.60%) |
Dec 10, 2012 | 36.08 | 36.79 | 35.89 | 36.51 | 40,480 | +0.59(+1.64%) |
Dec 07, 2012 | 36.74 | 36.74 | 35.90 | 35.92 | 35,969 | -0.75(-2.05%) |
Dec 06, 2012 | 36.93 | 37.18 | 36.00 | 36.67 | 72,207 | -0.22(-0.60%) |
Dec 05, 2012 | 36.69 | 37.24 | 36.41 | 36.89 | 23,208 | +0.38(+1.04%) |
Dec 04, 2012 | 36.88 | 36.88 | 36.07 | 36.51 | 35,101 | -0.39(-1.06%) |
Nov 30, 2012 | 37.06 | 37.44 | 36.80 | 36.90 | 134,824 | -0.06(-0.16%) |
Nov 29, 2012 | 37.40 | 37.40 | 36.81 | 36.96 | 70,344 | -0.16(-0.43%) |
Nov 28, 2012 | 36.90 | 37.35 | 36.30 | 37.12 | 49,023 | -0.05(-0.13%) |
Nov 27, 2012 | 37.64 | 38.02 | 36.94 | 37.17 | 52,820 | -0.53(-1.41%) |
Nov 26, 2012 | 37.72 | 38.08 | 37.22 | 37.70 | 138,698 | -0.08(-0.21%) |
Nov 23, 2012 | 37.65 | 37.79 | 36.83 | 37.78 | 48,445 | +0.15(+0.40%) |
Nov 21, 2012 | 37.26 | 37.83 | 36.90 | 37.63 | 125,733 | +0.43(+1.16%) |
Nov 20, 2012 | 38.13 | 38.50 | 36.38 | 37.20 | 371,774 | -4.71(-11.24%) |
Nov 19, 2012 | 42.05 | 42.43 | 41.48 | 41.91 | 75,051 | -0.01(-0.02%) |
Nov 16, 2012 | 41.75 | 42.16 | 41.28 | 41.92 | 49,838 | +0.17(+0.41%) |
Nov 15, 2012 | 41.36 | 42.30 | 41.25 | 41.75 | 80,056 | +0.53(+1.29%) |
Nov 14, 2012 | 41.50 | 42.19 | 41.00 | 41.22 | 31,871 | -0.23(-0.55%) |
Nov 13, 2012 | 41.50 | 41.88 | 41.25 | 41.45 | 24,733 | -0.06(-0.14%) |
Nov 12, 2012 | 41.78 | 41.85 | 41.40 | 41.51 | 22,770 | +0.01(+0.02%) |
Nov 09, 2012 | 41.50 | 41.99 | 41.04 | 41.50 | 27,770 | +0.00(+0.00%) |
Nov 08, 2012 | 41.55 | 41.67 | 41.01 | 41.50 | 34,772 | +0.00(+0.00%) |
Nov 07, 2012 | 41.80 | 41.82 | 41.24 | 41.50 | 23,235 | -0.50(-1.19%) |
Nov 06, 2012 | 41.65 | 42.15 | 41.65 | 42.00 | 16,322 | +0.27(+0.65%) |
Nov 05, 2012 | 42.26 | 42.85 | 41.62 | 41.73 | 21,498 | -0.33(-0.78%) |
Nov 02, 2012 | 42.73 | 43.32 | 42.00 | 42.06 | 47,203 | -0.46(-1.08%) |
Nov 01, 2012 | 42.02 | 43.08 | 42.00 | 42.52 | 61,834 | +0.51(+1.21%) |
Oct 31, 2012 | 41.70 | 42.17 | 41.26 | 42.01 | 32,161 | +0.47(+1.13%) |
Oct 26, 2012 | 40.95 | 41.54 | 41.54 | 41.54 | 52,600 | +0.66(+1.61%) |
Oct 25, 2012 | 41.88 | 41.88 | 40.49 | 40.88 | 18,905 | -0.71(-1.71%) |
Oct 24, 2012 | 41.35 | 41.97 | 41.35 | 41.59 | 12,125 | +0.35(+0.85%) |
Oct 23, 2012 | 40.49 | 41.70 | 40.42 | 41.24 | 41,664 | -0.71(-1.69%) |
Oct 19, 2012 | 41.17 | 42.47 | 41.17 | 41.95 | 49,246 | +0.53(+1.28%) |
Oct 18, 2012 | 42.50 | 43.05 | 40.85 | 41.42 | 27,907 | -1.23(-2.88%) |
Oct 17, 2012 | 42.64 | 43.24 | 42.51 | 42.65 | 12,564 | +0.00(+0.00%) |
Oct 16, 2012 | 42.95 | 43.00 | 42.51 | 42.65 | 13,095 | +0.05(+0.12%) |
Oct 15, 2012 | 43.45 | 43.45 | 42.22 | 42.60 | 28,232 | -0.83(-1.91%) |
Oct 12, 2012 | 44.39 | 44.39 | 42.92 | 43.43 | 33,976 | -1.12(-2.51%) |
Oct 11, 2012 | 44.89 | 45.01 | 44.37 | 44.55 | 11,704 | -0.06(-0.13%) |
Oct 10, 2012 | 44.35 | 44.98 | 43.93 | 44.61 | 11,313 | +0.47(+1.06%) |
Oct 09, 2012 | 44.51 | 45.19 | 44.08 | 44.14 | 10,950 | -0.44(-0.99%) |
Oct 08, 2012 | 44.58 | 45.61 | 44.50 | 44.58 | 8,041 | -0.22(-0.49%) |
Oct 05, 2012 | 44.89 | 45.50 | 43.28 | 44.80 | 20,720 | -0.01(-0.02%) |
Oct 04, 2012 | 45.26 | 45.26 | 44.34 | 44.81 | 26,284 | -0.10(-0.22%) |
Oct 03, 2012 | 45.02 | 45.91 | 44.58 | 44.91 | 38,508 | -0.24(-0.53%) |
Oct 02, 2012 | 45.02 | 45.97 | 42.09 | 45.15 | 48,744 | -0.71(-1.55%) |