Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.49 | 39.47 | 37.23 | 37.57 | 9,152 | -1.49(-3.81%) |
Dec 28, 2012 | 37.11 | 41.58 | 37.11 | 39.06 | 10,825 | +1.31(+3.46%) |
Dec 27, 2012 | 38.37 | 38.37 | 37.57 | 37.75 | 3,371 | -0.50(-1.32%) |
Dec 26, 2012 | 38.37 | 38.95 | 37.80 | 38.26 | 3,500 | -0.46(-1.18%) |
Dec 24, 2012 | 39.52 | 39.86 | 38.72 | 38.72 | 2,485 | -1.49(-3.70%) |
Dec 21, 2012 | 40.66 | 41.01 | 40.09 | 40.21 | 2,426 | -0.57(-1.40%) |
Dec 20, 2012 | 41.58 | 41.58 | 40.66 | 40.78 | 2,639 | -1.03(-2.47%) |
Dec 19, 2012 | 41.58 | 41.81 | 40.66 | 41.81 | 3,656 | +0.80(+1.96%) |
Dec 18, 2012 | 40.66 | 41.69 | 40.43 | 41.01 | 8,565 | +0.00(+0.00%) |
Dec 17, 2012 | 40.43 | 41.24 | 38.95 | 41.01 | 9,578 | +0.80(+1.99%) |
Dec 14, 2012 | 36.77 | 40.89 | 36.77 | 40.21 | 17,840 | +3.41(+9.28%) |
Dec 13, 2012 | 36.54 | 37.00 | 36.54 | 36.79 | 3,741 | +0.14(+0.38%) |
Dec 12, 2012 | 36.43 | 37.00 | 36.08 | 36.65 | 2,963 | -0.01(-0.04%) |
Dec 11, 2012 | 36.43 | 37.00 | 36.43 | 36.67 | 3,718 | -0.10(-0.27%) |
Dec 10, 2012 | 36.20 | 37.00 | 35.62 | 36.77 | 5,269 | +0.23(+0.63%) |
Dec 07, 2012 | 36.88 | 36.88 | 35.74 | 36.54 | 4,829 | -0.57(-1.54%) |
Dec 06, 2012 | 36.54 | 37.11 | 36.43 | 37.11 | 921 | +0.46(+1.25%) |
Dec 05, 2012 | 36.54 | 37.23 | 36.31 | 36.65 | 5,311 | +0.00(+0.00%) |
Dec 04, 2012 | 38.03 | 38.26 | 36.65 | 36.65 | 5,637 | -1.96(-5.07%) |
Nov 30, 2012 | 39.52 | 39.63 | 37.91 | 38.61 | 2,064 | -1.25(-3.14%) |
Nov 29, 2012 | 39.86 | 39.86 | 39.52 | 39.86 | 2,567 | +0.34(+0.87%) |
Nov 28, 2012 | 38.37 | 39.98 | 37.92 | 39.52 | 2,944 | +0.57(+1.47%) |
Nov 27, 2012 | 38.72 | 38.94 | 38.03 | 38.94 | 2,303 | -0.23(-0.59%) |
Nov 26, 2012 | 39.75 | 40.09 | 37.80 | 39.17 | 3,079 | -0.92(-2.29%) |
Nov 23, 2012 | 39.63 | 40.66 | 39.00 | 40.09 | 4,770 | +1.56(+4.04%) |
Nov 21, 2012 | 36.65 | 38.95 | 35.62 | 38.53 | 3,992 | +1.88(+5.13%) |
Nov 20, 2012 | 35.51 | 37.69 | 31.39 | 36.65 | 14,909 | +1.15(+3.23%) |
Nov 19, 2012 | 40.66 | 40.66 | 35.51 | 35.51 | 6,806 | -1.26(-3.43%) |
Nov 16, 2012 | 35.51 | 36.77 | 35.51 | 36.77 | 2,259 | +0.92(+2.56%) |
Nov 15, 2012 | 36.65 | 37.11 | 35.51 | 35.85 | 7,723 | -1.26(-3.40%) |
Nov 14, 2012 | 40.09 | 40.09 | 36.77 | 37.11 | 8,496 | -2.63(-6.63%) |
Nov 13, 2012 | 40.89 | 41.11 | 39.75 | 39.75 | 5,413 | -1.03(-2.53%) |
Nov 12, 2012 | 39.17 | 41.24 | 39.17 | 40.78 | 4,083 | +1.37(+3.49%) |
Nov 09, 2012 | 39.52 | 40.09 | 38.95 | 39.40 | 6,070 | -0.23(-0.58%) |
Nov 08, 2012 | 41.01 | 41.01 | 39.63 | 39.63 | 2,817 | -1.37(-3.35%) |
Nov 07, 2012 | 42.15 | 42.15 | 40.89 | 41.01 | 4,686 | -0.69(-1.65%) |
Nov 06, 2012 | 41.69 | 42.15 | 41.47 | 41.69 | 2,854 | +0.23(+0.55%) |
Nov 05, 2012 | 41.24 | 41.81 | 41.01 | 41.47 | 5,430 | +1.26(+3.13%) |
Nov 02, 2012 | 38.72 | 41.01 | 38.72 | 40.21 | 7,589 | +0.11(+0.29%) |
Nov 01, 2012 | 39.17 | 40.09 | 38.03 | 40.09 | 5,542 | +0.69(+1.74%) |
Oct 31, 2012 | 38.03 | 39.40 | 37.80 | 39.40 | 1,829 | +1.49(+3.93%) |
Oct 26, 2012 | 37.23 | 37.91 | 37.91 | 37.91 | 2,112 | +0.40(+1.07%) |
Oct 25, 2012 | 37.80 | 39.29 | 36.88 | 37.51 | 3,349 | -0.29(-0.76%) |
Oct 24, 2012 | 39.40 | 39.63 | 37.23 | 37.80 | 5,252 | -1.83(-4.62%) |
Oct 23, 2012 | 40.09 | 40.09 | 38.95 | 39.63 | 5,071 | +0.69(+1.76%) |
Oct 19, 2012 | 39.29 | 40.09 | 38.03 | 38.95 | 4,881 | -0.80(-2.02%) |
Oct 18, 2012 | 39.06 | 41.01 | 38.95 | 39.75 | 5,629 | +0.69(+1.76%) |
Oct 17, 2012 | 38.72 | 39.75 | 38.49 | 39.06 | 4,485 | +0.11(+0.29%) |
Oct 16, 2012 | 39.75 | 39.75 | 38.03 | 38.95 | 6,370 | -0.69(-1.73%) |
Oct 15, 2012 | 37.23 | 39.98 | 37.23 | 39.63 | 12,046 | +3.32(+9.15%) |
Oct 12, 2012 | 36.65 | 36.88 | 36.08 | 36.31 | 5,036 | -0.34(-0.94%) |
Oct 11, 2012 | 36.77 | 36.99 | 36.65 | 36.65 | 2,990 | -0.11(-0.31%) |
Oct 10, 2012 | 37.57 | 37.69 | 36.65 | 36.77 | 3,451 | -1.15(-3.02%) |
Oct 09, 2012 | 36.88 | 38.03 | 36.65 | 37.91 | 2,343 | +0.92(+2.48%) |
Oct 08, 2012 | 37.23 | 37.23 | 36.77 | 37.00 | 3,520 | -0.46(-1.22%) |
Oct 05, 2012 | 37.80 | 38.14 | 37.34 | 37.46 | 2,299 | -0.69(-1.80%) |
Oct 04, 2012 | 37.46 | 38.49 | 36.65 | 38.14 | 3,990 | +0.00(+0.00%) |
Oct 03, 2012 | 37.91 | 38.26 | 36.65 | 38.14 | 4,770 | -0.34(-0.89%) |
Oct 02, 2012 | 37.91 | 38.49 | 36.88 | 38.49 | 8,346 | +0.80(+2.13%) |