Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.65 | 47.62 | 46.23 | 47.50 | 78,575 | +0.78(+1.68%) |
Dec 28, 2012 | 46.68 | 47.47 | 45.93 | 46.72 | 73,390 | -0.39(-0.82%) |
Dec 27, 2012 | 46.97 | 47.20 | 45.81 | 47.10 | 111,214 | +0.34(+0.72%) |
Dec 26, 2012 | 47.48 | 47.60 | 46.48 | 46.77 | 31,442 | -0.56(-1.17%) |
Dec 24, 2012 | 46.98 | 47.37 | 46.55 | 47.32 | 20,624 | +0.40(+0.85%) |
Dec 21, 2012 | 46.87 | 47.54 | 46.35 | 46.93 | 180,892 | -0.33(-0.69%) |
Dec 20, 2012 | 46.09 | 47.35 | 45.96 | 47.25 | 84,872 | +1.08(+2.35%) |
Dec 19, 2012 | 45.52 | 46.57 | 45.01 | 46.17 | 66,983 | +0.56(+1.22%) |
Dec 18, 2012 | 44.85 | 45.80 | 44.71 | 45.61 | 53,830 | +0.74(+1.65%) |
Dec 17, 2012 | 44.66 | 45.00 | 44.27 | 44.87 | 96,807 | +0.47(+1.05%) |
Dec 14, 2012 | 43.84 | 44.82 | 43.73 | 44.40 | 78,594 | +0.34(+0.76%) |
Dec 13, 2012 | 44.17 | 44.59 | 44.00 | 44.07 | 32,669 | -0.16(-0.36%) |
Dec 12, 2012 | 45.24 | 45.24 | 43.97 | 44.23 | 47,640 | -0.97(-2.15%) |
Dec 11, 2012 | 44.79 | 45.20 | 44.40 | 45.20 | 62,688 | +0.61(+1.36%) |
Dec 10, 2012 | 43.84 | 44.86 | 43.71 | 44.59 | 27,489 | +0.88(+2.02%) |
Dec 07, 2012 | 44.71 | 44.71 | 43.31 | 43.71 | 42,653 | -0.88(-1.98%) |
Dec 06, 2012 | 44.16 | 44.61 | 43.43 | 44.59 | 41,843 | +0.44(+1.00%) |
Dec 05, 2012 | 44.33 | 44.54 | 43.35 | 44.15 | 45,464 | -0.11(-0.24%) |
Dec 04, 2012 | 43.99 | 44.46 | 43.27 | 44.25 | 62,530 | +1.32(+3.08%) |
Nov 30, 2012 | 43.34 | 43.46 | 42.54 | 42.93 | 80,791 | -0.28(-0.65%) |
Nov 29, 2012 | 43.11 | 44.08 | 43.11 | 43.21 | 54,843 | +0.48(+1.14%) |
Nov 28, 2012 | 42.45 | 42.81 | 41.94 | 42.73 | 79,713 | -0.10(-0.23%) |
Nov 27, 2012 | 43.26 | 43.42 | 42.62 | 42.83 | 39,679 | -0.62(-1.42%) |
Nov 26, 2012 | 43.19 | 43.44 | 42.47 | 43.44 | 36,732 | +0.11(+0.26%) |
Nov 23, 2012 | 43.23 | 43.40 | 42.54 | 43.33 | 25,308 | +0.48(+1.11%) |
Nov 21, 2012 | 42.97 | 43.23 | 42.49 | 42.85 | 9,949 | -0.10(-0.23%) |
Nov 20, 2012 | 42.47 | 43.25 | 42.33 | 42.95 | 30,319 | +0.16(+0.37%) |
Nov 19, 2012 | 42.10 | 42.79 | 41.55 | 42.79 | 89,585 | +1.34(+3.23%) |
Nov 16, 2012 | 41.56 | 42.08 | 40.77 | 41.45 | 41,296 | -0.33(-0.78%) |
Nov 15, 2012 | 42.29 | 42.31 | 40.98 | 41.78 | 71,382 | -0.45(-1.07%) |
Nov 14, 2012 | 43.17 | 43.26 | 41.80 | 42.23 | 64,579 | -0.83(-1.93%) |
Nov 13, 2012 | 42.92 | 43.79 | 42.82 | 43.06 | 28,042 | -0.47(-1.07%) |
Nov 12, 2012 | 43.95 | 44.24 | 43.04 | 43.52 | 56,102 | -0.11(-0.24%) |
Nov 09, 2012 | 44.29 | 44.62 | 43.59 | 43.63 | 25,453 | -1.08(-2.43%) |
Nov 08, 2012 | 44.75 | 45.51 | 44.52 | 44.71 | 63,865 | +0.10(+0.22%) |
Nov 07, 2012 | 45.60 | 45.66 | 44.34 | 44.62 | 42,291 | -1.63(-3.53%) |
Nov 06, 2012 | 45.12 | 46.62 | 45.12 | 46.25 | 71,519 | +1.26(+2.80%) |
Nov 05, 2012 | 45.01 | 45.67 | 44.16 | 44.99 | 85,379 | -0.33(-0.72%) |
Nov 02, 2012 | 45.95 | 46.08 | 45.02 | 45.31 | 87,759 | -0.42(-0.93%) |
Nov 01, 2012 | 46.30 | 46.64 | 45.26 | 45.74 | 154,281 | -1.00(-2.13%) |
Oct 31, 2012 | 42.37 | 47.39 | 42.15 | 46.73 | 130,937 | +4.85(+11.58%) |
Oct 26, 2012 | 41.33 | 41.88 | 41.88 | 41.88 | 145,818 | +0.48(+1.15%) |
Oct 25, 2012 | 41.44 | 41.69 | 40.88 | 41.41 | 25,877 | +0.27(+0.66%) |
Oct 24, 2012 | 41.17 | 41.26 | 40.79 | 41.13 | 22,384 | -0.09(-0.21%) |
Oct 23, 2012 | 40.93 | 41.32 | 40.24 | 41.22 | 32,586 | +0.04(+0.09%) |
Oct 19, 2012 | 41.36 | 41.72 | 40.59 | 41.19 | 47,899 | -0.73(-1.75%) |
Oct 18, 2012 | 41.85 | 42.43 | 41.85 | 41.92 | 38,692 | -0.11(-0.27%) |
Oct 17, 2012 | 41.76 | 42.10 | 41.61 | 42.03 | 46,566 | +0.21(+0.51%) |
Oct 16, 2012 | 41.36 | 41.96 | 41.36 | 41.82 | 46,796 | +0.79(+1.93%) |
Oct 15, 2012 | 40.77 | 41.29 | 40.49 | 41.03 | 28,262 | +0.28(+0.68%) |
Oct 12, 2012 | 40.93 | 41.15 | 40.67 | 40.75 | 31,037 | -0.09(-0.21%) |
Oct 11, 2012 | 41.22 | 41.63 | 40.80 | 40.84 | 25,835 | -0.05(-0.13%) |
Oct 10, 2012 | 40.31 | 40.95 | 40.03 | 40.89 | 30,732 | +0.61(+1.52%) |
Oct 09, 2012 | 40.26 | 40.37 | 39.84 | 40.28 | 26,523 | -0.11(-0.26%) |
Oct 08, 2012 | 40.92 | 40.92 | 39.92 | 40.38 | 85,110 | -0.71(-1.73%) |
Oct 05, 2012 | 41.49 | 41.88 | 41.01 | 41.09 | 31,698 | -0.26(-0.64%) |
Oct 04, 2012 | 40.95 | 41.35 | 40.42 | 41.35 | 32,589 | +0.74(+1.81%) |
Oct 03, 2012 | 40.79 | 40.88 | 39.54 | 40.62 | 38,231 | -0.17(-0.41%) |
Oct 02, 2012 | 41.30 | 41.35 | 40.46 | 40.78 | 39,798 | -0.27(-0.66%) |