Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.08 | 46.63 | 44.84 | 46.38 | 35,070 | +1.21(+2.68%) |
Dec 28, 2012 | 44.78 | 45.59 | 44.78 | 45.17 | 14,017 | +0.26(+0.58%) |
Dec 27, 2012 | 44.61 | 45.16 | 42.89 | 44.91 | 47,583 | +0.22(+0.49%) |
Dec 26, 2012 | 44.42 | 45.14 | 43.99 | 44.69 | 24,697 | +0.23(+0.51%) |
Dec 24, 2012 | 45.63 | 46.16 | 44.40 | 44.46 | 34,523 | -0.82(-1.82%) |
Dec 21, 2012 | 45.53 | 45.78 | 45.01 | 45.29 | 219,882 | -0.47(-1.03%) |
Dec 20, 2012 | 45.19 | 45.79 | 44.65 | 45.76 | 18,577 | +0.49(+1.08%) |
Dec 19, 2012 | 45.22 | 45.57 | 44.86 | 45.27 | 18,995 | +0.17(+0.38%) |
Dec 18, 2012 | 43.95 | 45.15 | 43.81 | 45.10 | 43,165 | +1.18(+2.68%) |
Dec 17, 2012 | 43.54 | 43.94 | 43.43 | 43.92 | 36,028 | +0.43(+0.98%) |
Dec 14, 2012 | 42.95 | 43.83 | 42.66 | 43.50 | 33,276 | +0.50(+1.16%) |
Dec 13, 2012 | 43.16 | 43.38 | 42.81 | 43.00 | 21,269 | +0.02(+0.04%) |
Dec 12, 2012 | 43.99 | 44.05 | 42.84 | 42.98 | 38,143 | -0.77(-1.76%) |
Dec 11, 2012 | 44.08 | 44.19 | 43.35 | 43.75 | 41,566 | +0.13(+0.29%) |
Dec 10, 2012 | 43.42 | 43.86 | 43.14 | 43.62 | 41,317 | +0.19(+0.44%) |
Dec 07, 2012 | 44.00 | 44.00 | 42.77 | 43.43 | 27,688 | -0.23(-0.52%) |
Dec 06, 2012 | 43.68 | 44.17 | 42.90 | 43.66 | 12,665 | -0.05(-0.10%) |
Dec 05, 2012 | 44.93 | 44.93 | 43.12 | 43.70 | 31,291 | -1.15(-2.56%) |
Dec 04, 2012 | 44.72 | 44.85 | 43.86 | 44.85 | 20,883 | +0.31(+0.69%) |
Nov 30, 2012 | 43.41 | 44.55 | 42.27 | 44.55 | 59,568 | +1.28(+2.97%) |
Nov 29, 2012 | 42.71 | 43.28 | 42.15 | 43.26 | 32,237 | +1.04(+2.46%) |
Nov 28, 2012 | 42.67 | 42.67 | 41.17 | 42.22 | 42,768 | -0.57(-1.33%) |
Nov 27, 2012 | 42.25 | 43.39 | 42.25 | 42.79 | 29,231 | +0.53(+1.26%) |
Nov 26, 2012 | 41.87 | 42.38 | 41.77 | 42.26 | 35,932 | +0.27(+0.65%) |
Nov 23, 2012 | 41.81 | 42.16 | 41.50 | 41.99 | 12,373 | +0.25(+0.61%) |
Nov 21, 2012 | 41.98 | 42.03 | 41.37 | 41.73 | 10,555 | -0.30(-0.71%) |
Nov 20, 2012 | 41.88 | 42.07 | 41.21 | 42.03 | 8,382 | -0.01(-0.02%) |
Nov 19, 2012 | 42.10 | 42.47 | 40.92 | 42.04 | 32,390 | +0.33(+0.78%) |
Nov 16, 2012 | 40.80 | 42.11 | 40.69 | 41.72 | 53,319 | +0.71(+1.74%) |
Nov 15, 2012 | 42.28 | 42.49 | 40.08 | 41.00 | 41,935 | -1.21(-2.87%) |
Nov 14, 2012 | 43.39 | 43.82 | 41.73 | 42.21 | 39,861 | -0.98(-2.26%) |
Nov 13, 2012 | 43.00 | 43.77 | 43.00 | 43.19 | 21,383 | +0.21(+0.48%) |
Nov 12, 2012 | 42.57 | 43.37 | 42.29 | 42.98 | 25,176 | +0.70(+1.65%) |
Nov 09, 2012 | 42.22 | 43.35 | 40.63 | 42.29 | 19,930 | -0.28(-0.66%) |
Nov 08, 2012 | 43.61 | 43.61 | 42.38 | 42.57 | 29,583 | -0.94(-2.16%) |
Nov 07, 2012 | 45.17 | 45.34 | 43.46 | 43.51 | 35,855 | -2.22(-4.85%) |
Nov 06, 2012 | 45.07 | 45.83 | 44.51 | 45.72 | 20,658 | +0.65(+1.44%) |
Nov 05, 2012 | 45.40 | 45.63 | 44.46 | 45.07 | 28,440 | -0.22(-0.48%) |
Nov 02, 2012 | 45.90 | 47.08 | 45.14 | 45.29 | 52,086 | -0.57(-1.24%) |
Nov 01, 2012 | 41.76 | 45.87 | 41.50 | 45.86 | 75,211 | +4.11(+9.84%) |
Oct 31, 2012 | 40.76 | 41.75 | 40.76 | 41.75 | 23,913 | +0.88(+2.14%) |
Oct 26, 2012 | 40.95 | 40.87 | 40.87 | 40.87 | 17,499 | +0.03(+0.07%) |
Oct 25, 2012 | 40.08 | 40.85 | 39.78 | 40.85 | 20,649 | +1.06(+2.65%) |
Oct 24, 2012 | 40.11 | 40.11 | 39.67 | 39.79 | 17,316 | -0.13(-0.32%) |
Oct 23, 2012 | 39.18 | 39.94 | 39.09 | 39.92 | 28,287 | +0.64(+1.63%) |
Oct 19, 2012 | 39.98 | 39.98 | 38.86 | 39.27 | 42,501 | -0.98(-2.42%) |
Oct 18, 2012 | 40.48 | 40.50 | 39.78 | 40.25 | 32,885 | -0.14(-0.36%) |
Oct 17, 2012 | 41.37 | 41.53 | 40.37 | 40.39 | 61,437 | -0.78(-1.89%) |
Oct 16, 2012 | 40.75 | 41.37 | 40.55 | 41.17 | 36,256 | +0.92(+2.29%) |
Oct 15, 2012 | 40.03 | 40.29 | 39.74 | 40.25 | 16,305 | +0.41(+1.02%) |
Oct 12, 2012 | 40.30 | 40.93 | 39.77 | 39.84 | 18,399 | -0.47(-1.16%) |
Oct 11, 2012 | 41.45 | 41.63 | 40.30 | 40.31 | 24,835 | -0.63(-1.54%) |
Oct 10, 2012 | 40.70 | 41.12 | 40.44 | 40.95 | 35,702 | +0.57(+1.41%) |
Oct 09, 2012 | 41.28 | 41.30 | 40.29 | 40.38 | 20,780 | -0.70(-1.71%) |
Oct 08, 2012 | 40.85 | 41.35 | 40.58 | 41.08 | 12,574 | +0.04(+0.09%) |
Oct 05, 2012 | 40.66 | 41.49 | 40.66 | 41.04 | 15,161 | +0.47(+1.16%) |
Oct 04, 2012 | 40.45 | 40.95 | 39.90 | 40.58 | 56,293 | +0.40(+0.99%) |
Oct 03, 2012 | 40.39 | 40.45 | 40.00 | 40.18 | 19,565 | -0.14(-0.34%) |
Oct 02, 2012 | 40.70 | 41.00 | 40.24 | 40.31 | 37,065 | +0.02(+0.04%) |