Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.34 | 39.33 | 38.34 | 39.21 | 54,584 | +0.77(+2.01%) |
Dec 28, 2012 | 38.47 | 39.00 | 37.99 | 38.44 | 34,806 | -0.10(-0.26%) |
Dec 27, 2012 | 38.20 | 38.59 | 38.05 | 38.54 | 37,798 | +0.47(+1.22%) |
Dec 26, 2012 | 38.04 | 38.39 | 37.99 | 38.07 | 31,443 | +0.01(+0.02%) |
Dec 24, 2012 | 37.98 | 38.38 | 37.93 | 38.06 | 41,076 | -0.01(-0.02%) |
Dec 21, 2012 | 38.76 | 38.87 | 38.07 | 38.07 | 341,469 | -0.54(-1.40%) |
Dec 20, 2012 | 38.66 | 38.86 | 38.44 | 38.61 | 57,026 | -0.05(-0.13%) |
Dec 19, 2012 | 39.01 | 39.28 | 38.60 | 38.66 | 54,227 | -0.45(-1.15%) |
Dec 18, 2012 | 38.74 | 39.22 | 38.65 | 39.11 | 91,641 | +0.21(+0.53%) |
Dec 17, 2012 | 38.60 | 39.03 | 38.60 | 38.90 | 74,014 | +0.36(+0.93%) |
Dec 14, 2012 | 38.94 | 38.95 | 38.19 | 38.54 | 88,427 | -0.45(-1.15%) |
Dec 13, 2012 | 38.87 | 39.21 | 38.59 | 38.99 | 30,320 | +0.07(+0.17%) |
Dec 12, 2012 | 39.49 | 39.72 | 38.74 | 38.93 | 53,234 | -0.52(-1.31%) |
Dec 11, 2012 | 38.86 | 39.48 | 38.64 | 39.44 | 61,969 | +0.86(+2.22%) |
Dec 10, 2012 | 38.62 | 38.75 | 38.25 | 38.59 | 50,183 | -0.04(-0.11%) |
Dec 07, 2012 | 38.94 | 38.94 | 38.60 | 38.63 | 25,682 | -0.07(-0.19%) |
Dec 06, 2012 | 38.86 | 39.02 | 38.61 | 38.70 | 20,458 | -0.06(-0.15%) |
Dec 05, 2012 | 38.84 | 39.08 | 38.65 | 38.76 | 27,158 | -0.09(-0.24%) |
Dec 04, 2012 | 38.94 | 39.11 | 38.64 | 38.85 | 44,698 | -0.46(-1.16%) |
Nov 30, 2012 | 38.86 | 39.52 | 38.72 | 39.31 | 90,259 | +0.46(+1.18%) |
Nov 29, 2012 | 39.15 | 39.34 | 38.66 | 38.85 | 59,983 | -0.02(-0.06%) |
Nov 28, 2012 | 38.95 | 39.21 | 38.46 | 38.88 | 54,846 | -0.30(-0.76%) |
Nov 27, 2012 | 39.28 | 39.76 | 39.09 | 39.18 | 38,428 | -0.25(-0.63%) |
Nov 26, 2012 | 39.15 | 39.56 | 39.05 | 39.43 | 39,997 | +0.12(+0.32%) |
Nov 23, 2012 | 39.21 | 39.42 | 38.91 | 39.30 | 52,713 | +0.05(+0.13%) |
Nov 21, 2012 | 39.25 | 39.39 | 39.00 | 39.25 | 26,044 | +0.16(+0.40%) |
Nov 20, 2012 | 38.85 | 39.23 | 38.68 | 39.09 | 39,561 | +0.07(+0.19%) |
Nov 19, 2012 | 39.28 | 39.28 | 38.63 | 39.02 | 161,244 | +0.22(+0.56%) |
Nov 16, 2012 | 38.28 | 38.94 | 38.08 | 38.80 | 63,815 | +0.27(+0.71%) |
Nov 15, 2012 | 38.49 | 38.65 | 37.55 | 38.53 | 58,143 | +0.13(+0.35%) |
Nov 14, 2012 | 39.23 | 39.25 | 38.05 | 38.39 | 68,547 | -0.90(-2.29%) |
Nov 13, 2012 | 39.32 | 39.58 | 39.14 | 39.29 | 26,143 | +0.09(+0.23%) |
Nov 12, 2012 | 39.26 | 39.58 | 39.11 | 39.20 | 36,796 | -0.04(-0.11%) |
Nov 09, 2012 | 38.90 | 40.63 | 38.79 | 39.24 | 39,428 | +0.12(+0.32%) |
Nov 08, 2012 | 39.09 | 39.54 | 38.90 | 39.12 | 52,948 | +0.07(+0.17%) |
Nov 07, 2012 | 39.08 | 39.53 | 38.86 | 39.05 | 59,017 | -0.42(-1.07%) |
Nov 06, 2012 | 38.72 | 39.71 | 38.72 | 39.48 | 45,529 | +0.47(+1.22%) |
Nov 05, 2012 | 39.06 | 39.56 | 38.28 | 39.00 | 59,236 | -0.17(-0.45%) |
Nov 02, 2012 | 40.25 | 40.66 | 39.08 | 39.18 | 46,551 | -0.92(-2.28%) |
Nov 01, 2012 | 39.95 | 40.31 | 39.73 | 40.09 | 64,581 | +0.27(+0.67%) |
Oct 31, 2012 | 39.66 | 40.03 | 39.17 | 39.83 | 46,615 | +0.31(+0.78%) |
Oct 26, 2012 | 39.23 | 39.52 | 39.52 | 39.52 | 40,618 | +0.35(+0.89%) |
Oct 25, 2012 | 39.28 | 39.53 | 38.74 | 39.17 | 57,889 | +0.07(+0.17%) |
Oct 24, 2012 | 39.47 | 39.47 | 39.03 | 39.10 | 49,559 | -0.32(-0.80%) |
Oct 23, 2012 | 39.11 | 39.52 | 38.98 | 39.42 | 44,421 | -0.36(-0.90%) |
Oct 19, 2012 | 39.68 | 39.97 | 39.34 | 39.78 | 79,456 | -0.03(-0.08%) |
Oct 18, 2012 | 39.73 | 40.05 | 39.73 | 39.81 | 58,579 | +0.07(+0.17%) |
Oct 17, 2012 | 39.61 | 39.98 | 38.92 | 39.74 | 67,145 | +0.08(+0.21%) |
Oct 16, 2012 | 39.70 | 40.34 | 38.67 | 39.66 | 258,137 | -2.82(-6.64%) |
Oct 15, 2012 | 42.54 | 43.07 | 42.43 | 42.48 | 77,730 | -0.32(-0.75%) |
Oct 12, 2012 | 43.03 | 43.17 | 42.53 | 42.80 | 26,385 | -0.15(-0.35%) |
Oct 11, 2012 | 43.05 | 43.05 | 42.72 | 42.95 | 16,541 | +0.30(+0.70%) |
Oct 10, 2012 | 42.90 | 43.18 | 42.29 | 42.65 | 51,732 | -0.31(-0.71%) |
Oct 09, 2012 | 43.81 | 43.81 | 42.89 | 42.96 | 30,903 | -0.96(-2.19%) |
Oct 08, 2012 | 44.15 | 44.28 | 43.78 | 43.92 | 32,459 | -0.32(-0.73%) |
Oct 05, 2012 | 44.22 | 45.03 | 44.03 | 44.24 | 27,737 | +0.22(+0.51%) |
Oct 04, 2012 | 43.41 | 44.06 | 43.26 | 44.02 | 51,538 | +0.76(+1.76%) |
Oct 03, 2012 | 43.32 | 43.53 | 42.71 | 43.26 | 36,330 | -0.12(-0.27%) |
Oct 02, 2012 | 43.40 | 43.70 | 43.05 | 43.37 | 31,211 | -0.12(-0.27%) |