Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.40 | 40.99 | 39.32 | 40.88 | 964,109 | +1.38(+3.50%) |
Dec 28, 2012 | 39.81 | 39.89 | 39.29 | 39.50 | 1,088,325 | -0.66(-1.65%) |
Dec 27, 2012 | 40.01 | 40.32 | 39.45 | 40.16 | 1,239,031 | +0.49(+1.24%) |
Dec 26, 2012 | 39.91 | 40.16 | 39.43 | 39.67 | 656,908 | +0.01(+0.01%) |
Dec 24, 2012 | 39.85 | 39.89 | 39.47 | 39.66 | 397,913 | -0.34(-0.86%) |
Dec 21, 2012 | 39.99 | 40.51 | 39.78 | 40.01 | 1,632,322 | -0.90(-2.19%) |
Dec 20, 2012 | 39.83 | 40.95 | 39.78 | 40.90 | 1,215,201 | +0.99(+2.49%) |
Dec 19, 2012 | 40.26 | 40.42 | 39.62 | 39.91 | 1,645,696 | -0.13(-0.33%) |
Dec 18, 2012 | 38.01 | 40.10 | 38.00 | 40.04 | 1,257,137 | +1.92(+5.04%) |
Dec 17, 2012 | 38.10 | 38.34 | 37.60 | 38.12 | 2,610,091 | +0.05(+0.14%) |
Dec 14, 2012 | 38.61 | 38.76 | 38.03 | 38.07 | 990,830 | -0.90(-2.30%) |
Dec 13, 2012 | 39.33 | 39.54 | 38.58 | 38.97 | 1,373,088 | -0.18(-0.47%) |
Dec 12, 2012 | 39.45 | 39.63 | 39.09 | 39.15 | 1,519,094 | -0.15(-0.38%) |
Dec 11, 2012 | 39.56 | 39.72 | 39.18 | 39.30 | 1,001,027 | +0.00(+0.00%) |
Dec 10, 2012 | 39.52 | 39.61 | 39.15 | 39.30 | 898,731 | -0.17(-0.43%) |
Dec 07, 2012 | 40.07 | 40.13 | 39.24 | 39.47 | 743,202 | -0.54(-1.36%) |
Dec 06, 2012 | 39.96 | 40.27 | 39.74 | 40.01 | 838,998 | -0.10(-0.26%) |
Dec 05, 2012 | 39.55 | 40.21 | 39.34 | 40.11 | 872,205 | +0.78(+1.98%) |
Dec 04, 2012 | 40.08 | 40.43 | 39.27 | 39.34 | 1,490,252 | -1.07(-2.66%) |
Nov 30, 2012 | 39.39 | 40.58 | 39.37 | 40.41 | 3,185,181 | +1.07(+2.72%) |
Nov 29, 2012 | 39.35 | 39.62 | 38.97 | 39.34 | 1,166,389 | +0.17(+0.42%) |
Nov 28, 2012 | 37.87 | 39.32 | 37.48 | 39.18 | 1,377,916 | +1.05(+2.74%) |
Nov 27, 2012 | 38.35 | 38.71 | 38.01 | 38.13 | 518,402 | -0.22(-0.57%) |
Nov 26, 2012 | 38.58 | 38.78 | 38.31 | 38.35 | 821,103 | -0.58(-1.50%) |
Nov 23, 2012 | 37.66 | 38.97 | 37.66 | 38.93 | 341,040 | +0.79(+2.07%) |
Nov 21, 2012 | 38.13 | 38.47 | 37.76 | 38.14 | 582,631 | -0.03(-0.09%) |
Nov 20, 2012 | 37.98 | 38.43 | 37.89 | 38.18 | 1,202,106 | -0.01(-0.03%) |
Nov 19, 2012 | 37.78 | 38.27 | 37.57 | 38.19 | 1,262,301 | +1.09(+2.93%) |
Nov 16, 2012 | 37.06 | 37.42 | 36.24 | 37.10 | 1,022,467 | +0.30(+0.82%) |
Nov 15, 2012 | 37.38 | 37.73 | 36.53 | 36.80 | 957,577 | -0.41(-1.09%) |
Nov 14, 2012 | 37.41 | 37.76 | 37.15 | 37.21 | 964,827 | -0.02(-0.05%) |
Nov 13, 2012 | 37.03 | 38.06 | 37.03 | 37.22 | 802,166 | -0.53(-1.39%) |
Nov 12, 2012 | 37.35 | 38.18 | 37.35 | 37.75 | 844,549 | -0.02(-0.05%) |
Nov 09, 2012 | 37.37 | 38.74 | 37.22 | 37.77 | 1,268,767 | +0.18(+0.49%) |
Nov 08, 2012 | 38.57 | 38.74 | 37.55 | 37.58 | 1,757,041 | -0.98(-2.53%) |
Nov 07, 2012 | 39.17 | 39.25 | 38.25 | 38.56 | 2,403,520 | -1.44(-3.60%) |
Nov 06, 2012 | 40.41 | 40.54 | 39.73 | 40.00 | 2,936,914 | -0.50(-1.24%) |
Nov 05, 2012 | 39.89 | 40.63 | 39.77 | 40.50 | 896,661 | +0.65(+1.63%) |
Nov 02, 2012 | 41.63 | 41.63 | 39.82 | 39.85 | 2,120,445 | -1.14(-2.79%) |
Nov 01, 2012 | 40.59 | 42.48 | 40.16 | 40.99 | 3,083,776 | -0.78(-1.86%) |
Oct 31, 2012 | 41.62 | 42.06 | 40.09 | 41.77 | 2,018,150 | +0.11(+0.26%) |
Oct 26, 2012 | 41.59 | 41.66 | 41.66 | 41.66 | 1,590,399 | +0.01(+0.01%) |
Oct 25, 2012 | 41.66 | 41.84 | 40.89 | 41.66 | 722,811 | +0.45(+1.08%) |
Oct 24, 2012 | 42.06 | 42.28 | 41.09 | 41.21 | 616,792 | -0.64(-1.53%) |
Oct 23, 2012 | 41.66 | 42.19 | 40.91 | 41.85 | 511,276 | -1.10(-2.57%) |
Oct 19, 2012 | 43.68 | 43.94 | 42.75 | 42.95 | 726,783 | -1.03(-2.35%) |
Oct 18, 2012 | 44.36 | 44.44 | 43.79 | 43.99 | 909,156 | -0.41(-0.91%) |
Oct 17, 2012 | 43.71 | 44.53 | 43.09 | 44.39 | 819,052 | +0.79(+1.81%) |
Oct 16, 2012 | 42.88 | 44.07 | 42.80 | 43.61 | 1,293,082 | +0.92(+2.16%) |
Oct 15, 2012 | 42.34 | 42.83 | 41.59 | 42.69 | 1,094,598 | +0.76(+1.81%) |
Oct 12, 2012 | 42.54 | 42.66 | 41.77 | 41.93 | 1,106,913 | -0.76(-1.78%) |
Oct 11, 2012 | 43.06 | 43.30 | 42.63 | 42.69 | 621,258 | +0.13(+0.30%) |
Oct 10, 2012 | 42.85 | 43.06 | 42.21 | 42.56 | 1,100,555 | -0.47(-1.09%) |
Oct 09, 2012 | 43.48 | 43.99 | 43.01 | 43.03 | 975,413 | -0.47(-1.09%) |
Oct 08, 2012 | 43.35 | 43.83 | 43.17 | 43.50 | 530,647 | -0.17(-0.38%) |
Oct 05, 2012 | 44.55 | 44.58 | 43.54 | 43.67 | 901,776 | -0.54(-1.22%) |
Oct 04, 2012 | 43.14 | 44.21 | 42.78 | 44.21 | 1,435,530 | +1.29(+3.01%) |
Oct 03, 2012 | 45.12 | 45.17 | 42.62 | 42.91 | 2,277,523 | -2.27(-5.02%) |
Oct 02, 2012 | 45.22 | 45.39 | 44.73 | 45.18 | 1,426,496 | +0.11(+0.24%) |