Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.41 | 39.98 | 39.17 | 39.86 | 324,112 | +0.59(+1.50%) |
Dec 28, 2012 | 39.00 | 39.58 | 39.00 | 39.27 | 267,883 | -0.11(-0.27%) |
Dec 27, 2012 | 39.63 | 39.70 | 38.86 | 39.38 | 281,972 | -0.11(-0.27%) |
Dec 26, 2012 | 39.79 | 39.88 | 39.31 | 39.49 | 543,931 | -0.30(-0.74%) |
Dec 24, 2012 | 40.04 | 40.15 | 39.48 | 39.78 | 126,955 | -0.19(-0.47%) |
Dec 21, 2012 | 39.09 | 39.97 | 38.59 | 39.97 | 1,516,833 | -0.08(-0.20%) |
Dec 20, 2012 | 39.59 | 40.11 | 39.32 | 40.05 | 309,581 | +0.42(+1.05%) |
Dec 19, 2012 | 40.01 | 40.10 | 39.42 | 39.63 | 376,085 | -0.21(-0.53%) |
Dec 18, 2012 | 39.41 | 39.99 | 39.41 | 39.85 | 405,053 | +0.37(+0.93%) |
Dec 17, 2012 | 39.45 | 39.51 | 38.98 | 39.48 | 329,950 | +0.25(+0.65%) |
Dec 14, 2012 | 39.07 | 39.31 | 38.79 | 39.23 | 437,825 | -0.03(-0.08%) |
Dec 13, 2012 | 39.30 | 39.54 | 38.99 | 39.26 | 422,523 | -0.05(-0.13%) |
Dec 12, 2012 | 39.27 | 39.66 | 39.06 | 39.31 | 581,494 | +0.18(+0.46%) |
Dec 11, 2012 | 39.17 | 39.30 | 38.72 | 39.13 | 448,011 | +0.11(+0.27%) |
Dec 10, 2012 | 38.71 | 39.16 | 38.51 | 39.02 | 334,606 | +0.24(+0.63%) |
Dec 07, 2012 | 38.83 | 39.09 | 38.38 | 38.78 | 367,998 | +0.11(+0.30%) |
Dec 06, 2012 | 38.67 | 38.95 | 38.51 | 38.66 | 324,763 | +0.00(+0.00%) |
Dec 05, 2012 | 38.47 | 38.92 | 38.27 | 38.66 | 510,084 | +0.21(+0.55%) |
Dec 04, 2012 | 38.33 | 38.60 | 37.94 | 38.45 | 599,301 | -0.32(-0.82%) |
Nov 30, 2012 | 38.52 | 38.78 | 38.17 | 38.77 | 627,532 | +0.36(+0.93%) |
Nov 29, 2012 | 38.23 | 38.47 | 37.86 | 38.41 | 303,079 | +0.53(+1.40%) |
Nov 28, 2012 | 37.50 | 37.97 | 36.98 | 37.88 | 285,057 | +0.19(+0.50%) |
Nov 27, 2012 | 37.66 | 38.07 | 37.50 | 37.69 | 330,706 | +0.10(+0.26%) |
Nov 26, 2012 | 37.48 | 37.90 | 37.21 | 37.59 | 305,692 | -0.07(-0.17%) |
Nov 23, 2012 | 37.13 | 37.67 | 36.72 | 37.66 | 124,717 | +0.59(+1.58%) |
Nov 21, 2012 | 37.04 | 37.10 | 36.74 | 37.07 | 225,840 | +0.03(+0.09%) |
Nov 20, 2012 | 36.46 | 37.06 | 36.26 | 37.04 | 343,402 | +0.54(+1.48%) |
Nov 19, 2012 | 36.16 | 36.57 | 35.97 | 36.50 | 391,112 | +0.83(+2.33%) |
Nov 16, 2012 | 35.64 | 35.79 | 35.28 | 35.67 | 472,495 | +0.17(+0.48%) |
Nov 15, 2012 | 35.33 | 35.74 | 35.28 | 35.50 | 543,015 | +0.02(+0.05%) |
Nov 14, 2012 | 36.01 | 36.08 | 35.42 | 35.48 | 514,531 | -0.38(-1.07%) |
Nov 13, 2012 | 35.50 | 36.26 | 35.50 | 35.86 | 323,019 | +0.07(+0.18%) |
Nov 12, 2012 | 35.80 | 35.83 | 35.50 | 35.80 | 333,744 | +0.18(+0.50%) |
Nov 09, 2012 | 34.94 | 36.01 | 34.94 | 35.62 | 734,435 | +0.48(+1.37%) |
Nov 08, 2012 | 35.92 | 36.25 | 35.14 | 35.14 | 722,726 | -0.70(-1.96%) |
Nov 07, 2012 | 36.68 | 36.92 | 35.63 | 35.84 | 697,044 | -1.37(-3.68%) |
Nov 06, 2012 | 36.86 | 37.51 | 36.35 | 37.21 | 922,853 | +0.86(+2.36%) |
Nov 05, 2012 | 35.08 | 36.52 | 35.08 | 36.35 | 579,531 | +1.13(+3.22%) |
Nov 02, 2012 | 35.96 | 36.30 | 35.15 | 35.22 | 601,559 | -0.59(-1.64%) |
Nov 01, 2012 | 35.85 | 36.28 | 34.25 | 35.81 | 1,055,329 | +0.42(+1.18%) |
Oct 31, 2012 | 33.05 | 37.67 | 33.00 | 35.39 | 2,102,297 | +3.57(+11.20%) |
Oct 26, 2012 | 32.02 | 31.82 | 31.82 | 31.82 | 372,424 | -0.16(-0.51%) |
Oct 25, 2012 | 32.27 | 32.27 | 31.82 | 31.99 | 542,655 | +0.01(+0.03%) |
Oct 24, 2012 | 32.53 | 32.75 | 31.92 | 31.98 | 399,186 | -0.47(-1.43%) |
Oct 23, 2012 | 32.07 | 32.49 | 31.68 | 32.44 | 351,211 | -0.03(-0.10%) |
Oct 19, 2012 | 33.28 | 33.36 | 32.35 | 32.48 | 658,732 | -1.01(-3.02%) |
Oct 18, 2012 | 33.15 | 34.07 | 33.15 | 33.49 | 598,975 | +0.29(+0.89%) |
Oct 17, 2012 | 33.04 | 33.48 | 32.68 | 33.20 | 700,263 | +0.21(+0.64%) |
Oct 16, 2012 | 32.22 | 33.04 | 32.11 | 32.98 | 468,400 | +0.91(+2.82%) |
Oct 15, 2012 | 31.82 | 32.13 | 31.53 | 32.08 | 356,410 | +0.37(+1.16%) |
Oct 12, 2012 | 31.52 | 31.87 | 31.50 | 31.71 | 480,062 | +0.16(+0.49%) |
Oct 11, 2012 | 31.52 | 31.82 | 31.38 | 31.55 | 682,662 | +0.35(+1.12%) |
Oct 10, 2012 | 31.10 | 31.54 | 31.01 | 31.20 | 612,557 | -0.02(-0.05%) |
Oct 09, 2012 | 31.32 | 31.52 | 30.71 | 31.22 | 705,162 | -0.16(-0.49%) |
Oct 08, 2012 | 31.73 | 31.73 | 31.28 | 31.38 | 297,880 | -0.41(-1.28%) |
Oct 05, 2012 | 31.79 | 32.31 | 31.60 | 31.78 | 348,919 | +0.16(+0.49%) |
Oct 04, 2012 | 31.45 | 31.72 | 31.17 | 31.63 | 319,502 | +0.29(+0.94%) |
Oct 03, 2012 | 31.58 | 31.58 | 30.93 | 31.33 | 375,386 | +0.24(+0.79%) |
Oct 02, 2012 | 31.31 | 31.36 | 30.90 | 31.09 | 544,890 | -0.17(-0.55%) |