Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.83 | 38.42 | 37.63 | 38.41 | 1,365,499 | +0.54(+1.42%) |
Dec 28, 2012 | 37.92 | 38.20 | 37.78 | 37.88 | 882,892 | -0.29(-0.77%) |
Dec 27, 2012 | 38.26 | 38.39 | 37.90 | 38.17 | 825,358 | -0.04(-0.10%) |
Dec 26, 2012 | 38.47 | 38.54 | 38.10 | 38.21 | 760,320 | -0.20(-0.52%) |
Dec 24, 2012 | 38.54 | 38.60 | 38.33 | 38.40 | 390,066 | -0.15(-0.39%) |
Dec 21, 2012 | 38.56 | 38.74 | 38.21 | 38.55 | 2,139,537 | -0.32(-0.82%) |
Dec 20, 2012 | 38.85 | 39.02 | 38.59 | 38.88 | 1,391,151 | +0.07(+0.17%) |
Dec 19, 2012 | 39.25 | 39.32 | 38.81 | 38.81 | 916,407 | -0.44(-1.13%) |
Dec 18, 2012 | 38.76 | 39.28 | 38.63 | 39.25 | 1,254,665 | +0.58(+1.49%) |
Dec 17, 2012 | 38.55 | 38.72 | 38.42 | 38.68 | 963,023 | +0.36(+0.93%) |
Dec 14, 2012 | 38.62 | 38.74 | 38.26 | 38.32 | 1,006,782 | -0.32(-0.83%) |
Dec 13, 2012 | 39.03 | 39.06 | 38.46 | 38.64 | 876,140 | -0.42(-1.09%) |
Dec 12, 2012 | 39.24 | 39.38 | 39.02 | 39.06 | 858,272 | -0.06(-0.14%) |
Dec 11, 2012 | 38.92 | 39.12 | 38.84 | 39.12 | 1,767,192 | +0.43(+1.12%) |
Dec 10, 2012 | 38.86 | 39.02 | 38.69 | 38.69 | 1,188,668 | -0.23(-0.58%) |
Dec 07, 2012 | 39.07 | 39.11 | 38.65 | 38.91 | 1,340,441 | +0.00(+0.00%) |
Dec 06, 2012 | 38.77 | 39.02 | 38.69 | 38.91 | 948,790 | +0.21(+0.54%) |
Dec 05, 2012 | 38.65 | 38.96 | 38.49 | 38.71 | 1,236,518 | +0.10(+0.27%) |
Dec 04, 2012 | 38.43 | 38.73 | 38.33 | 38.60 | 1,209,604 | +0.07(+0.17%) |
Nov 30, 2012 | 38.57 | 38.68 | 38.38 | 38.54 | 1,390,285 | -0.08(-0.22%) |
Nov 29, 2012 | 38.63 | 38.87 | 38.37 | 38.62 | 1,045,237 | +0.11(+0.29%) |
Nov 28, 2012 | 38.21 | 38.60 | 38.03 | 38.51 | 1,224,715 | +0.16(+0.42%) |
Nov 27, 2012 | 38.60 | 38.84 | 38.34 | 38.34 | 717,585 | -0.33(-0.85%) |
Nov 26, 2012 | 38.68 | 38.85 | 38.49 | 38.67 | 738,956 | -0.20(-0.51%) |
Nov 23, 2012 | 38.62 | 38.87 | 38.56 | 38.87 | 411,009 | +0.43(+1.13%) |
Nov 21, 2012 | 38.54 | 38.55 | 38.31 | 38.44 | 723,231 | +0.10(+0.27%) |
Nov 20, 2012 | 38.33 | 38.50 | 38.02 | 38.34 | 1,787,855 | -0.10(-0.27%) |
Nov 19, 2012 | 38.72 | 38.82 | 38.26 | 38.44 | 1,206,564 | +0.11(+0.29%) |
Nov 16, 2012 | 37.53 | 38.34 | 37.24 | 38.33 | 3,940,520 | +0.84(+2.23%) |
Nov 15, 2012 | 37.63 | 37.81 | 37.29 | 37.49 | 1,298,438 | -0.08(-0.23%) |
Nov 14, 2012 | 38.24 | 38.45 | 37.50 | 37.57 | 1,194,872 | -0.65(-1.70%) |
Nov 13, 2012 | 38.40 | 38.77 | 38.19 | 38.22 | 804,251 | -0.36(-0.93%) |
Nov 12, 2012 | 38.80 | 38.92 | 38.32 | 38.58 | 1,567,712 | -0.13(-0.34%) |
Nov 09, 2012 | 38.16 | 38.98 | 38.12 | 38.71 | 1,247,803 | +0.48(+1.26%) |
Nov 08, 2012 | 38.83 | 38.99 | 38.22 | 38.23 | 1,316,370 | -0.55(-1.41%) |
Nov 07, 2012 | 39.46 | 39.47 | 38.71 | 38.78 | 1,135,470 | -1.06(-2.67%) |
Nov 06, 2012 | 39.85 | 40.03 | 39.69 | 39.84 | 822,607 | +0.15(+0.38%) |
Nov 05, 2012 | 39.59 | 39.82 | 39.38 | 39.69 | 619,863 | +0.01(+0.02%) |
Nov 02, 2012 | 40.57 | 40.59 | 39.65 | 39.68 | 1,086,503 | -0.72(-1.77%) |
Nov 01, 2012 | 39.78 | 40.40 | 39.58 | 40.40 | 930,186 | +0.60(+1.51%) |
Oct 31, 2012 | 40.00 | 40.11 | 39.58 | 39.79 | 971,905 | -0.10(-0.26%) |
Oct 26, 2012 | 39.81 | 39.90 | 39.90 | 39.90 | 1,112,302 | -0.01(-0.02%) |
Oct 25, 2012 | 39.90 | 40.05 | 39.50 | 39.91 | 1,369,494 | +0.36(+0.90%) |
Oct 24, 2012 | 39.48 | 39.65 | 39.32 | 39.55 | 684,866 | +0.20(+0.50%) |
Oct 23, 2012 | 39.62 | 39.69 | 39.14 | 39.35 | 660,033 | -0.66(-1.65%) |
Oct 19, 2012 | 40.54 | 40.54 | 39.79 | 40.01 | 925,062 | -0.62(-1.53%) |
Oct 18, 2012 | 40.19 | 40.81 | 40.02 | 40.63 | 990,696 | +0.45(+1.12%) |
Oct 17, 2012 | 39.73 | 40.19 | 39.71 | 40.18 | 701,834 | +0.56(+1.40%) |
Oct 16, 2012 | 39.40 | 39.77 | 39.32 | 39.62 | 1,166,695 | +0.39(+0.98%) |
Oct 15, 2012 | 39.11 | 39.32 | 39.00 | 39.24 | 854,206 | +0.20(+0.51%) |
Oct 12, 2012 | 39.25 | 39.28 | 38.73 | 39.04 | 697,752 | -0.12(-0.31%) |
Oct 11, 2012 | 39.39 | 39.56 | 39.15 | 39.16 | 486,870 | +0.06(+0.14%) |
Oct 10, 2012 | 39.30 | 39.37 | 39.03 | 39.11 | 352,211 | -0.24(-0.60%) |
Oct 09, 2012 | 39.61 | 39.77 | 39.28 | 39.34 | 459,219 | -0.26(-0.67%) |
Oct 08, 2012 | 39.39 | 39.66 | 39.27 | 39.61 | 448,781 | +0.11(+0.29%) |
Oct 05, 2012 | 39.69 | 39.74 | 39.29 | 39.49 | 688,413 | +0.00(+0.00%) |
Oct 04, 2012 | 39.08 | 39.49 | 38.94 | 39.49 | 726,075 | +0.63(+1.62%) |
Oct 03, 2012 | 39.15 | 39.23 | 38.65 | 38.86 | 870,378 | -0.23(-0.58%) |
Oct 02, 2012 | 39.14 | 39.25 | 38.84 | 39.09 | 661,604 | -0.02(-0.05%) |