Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 41.44 | 42.42 | 41.41 | 42.42 | 1,019,481 | +0.91(+2.18%) |
Dec 28, 2012 | 41.65 | 41.92 | 41.48 | 41.52 | 969,986 | -0.49(-1.16%) |
Dec 27, 2012 | 41.90 | 42.29 | 41.57 | 42.00 | 1,289,784 | +0.27(+0.65%) |
Dec 26, 2012 | 42.52 | 42.73 | 41.62 | 41.73 | 1,206,067 | -0.64(-1.50%) |
Dec 24, 2012 | 41.94 | 42.49 | 41.77 | 42.37 | 418,924 | +0.41(+0.98%) |
Dec 21, 2012 | 41.93 | 42.18 | 41.82 | 41.95 | 1,482,179 | -0.42(-0.99%) |
Dec 20, 2012 | 41.90 | 42.45 | 41.61 | 42.37 | 1,412,638 | +0.41(+0.98%) |
Dec 19, 2012 | 42.14 | 42.22 | 41.82 | 41.96 | 1,014,338 | -0.11(-0.26%) |
Dec 18, 2012 | 41.46 | 42.15 | 41.40 | 42.07 | 1,463,388 | +0.61(+1.47%) |
Dec 17, 2012 | 41.22 | 41.48 | 40.94 | 41.46 | 1,129,943 | +0.39(+0.95%) |
Dec 14, 2012 | 40.87 | 41.40 | 40.78 | 41.07 | 1,371,627 | -0.01(-0.02%) |
Dec 13, 2012 | 41.02 | 41.64 | 40.69 | 41.08 | 2,329,891 | +0.00(+0.00%) |
Dec 12, 2012 | 39.41 | 41.56 | 39.21 | 41.08 | 3,658,666 | +1.87(+4.78%) |
Dec 11, 2012 | 38.99 | 39.21 | 38.89 | 39.21 | 1,175,635 | +0.34(+0.87%) |
Dec 10, 2012 | 38.41 | 38.95 | 38.13 | 38.87 | 1,435,311 | +0.48(+1.24%) |
Dec 07, 2012 | 38.54 | 38.55 | 38.15 | 38.39 | 778,649 | +0.01(+0.04%) |
Dec 06, 2012 | 38.85 | 38.90 | 38.19 | 38.37 | 1,427,511 | -0.67(-1.70%) |
Dec 05, 2012 | 38.97 | 39.21 | 38.44 | 39.04 | 1,169,576 | +0.09(+0.22%) |
Dec 04, 2012 | 39.02 | 39.39 | 38.73 | 38.95 | 775,281 | -1.16(-2.89%) |
Nov 30, 2012 | 40.15 | 40.44 | 39.86 | 40.11 | 1,212,115 | -0.03(-0.07%) |
Nov 29, 2012 | 40.34 | 40.46 | 39.96 | 40.14 | 670,656 | +0.01(+0.02%) |
Nov 28, 2012 | 39.82 | 40.25 | 39.25 | 40.13 | 725,895 | +0.02(+0.05%) |
Nov 27, 2012 | 40.00 | 40.42 | 39.94 | 40.11 | 852,050 | -0.03(-0.07%) |
Nov 26, 2012 | 39.56 | 40.14 | 39.43 | 40.14 | 984,025 | +0.51(+1.28%) |
Nov 23, 2012 | 39.21 | 39.76 | 39.21 | 39.63 | 519,875 | +0.67(+1.71%) |
Nov 21, 2012 | 39.23 | 39.42 | 38.96 | 38.97 | 993,540 | -0.19(-0.48%) |
Nov 20, 2012 | 38.73 | 39.44 | 38.71 | 39.16 | 947,394 | +0.29(+0.74%) |
Nov 19, 2012 | 37.85 | 39.11 | 37.80 | 38.87 | 1,008,048 | +1.52(+4.07%) |
Nov 16, 2012 | 37.13 | 37.71 | 36.97 | 37.35 | 1,044,364 | +0.14(+0.39%) |
Nov 15, 2012 | 37.15 | 37.28 | 36.71 | 37.20 | 978,524 | +0.03(+0.08%) |
Nov 14, 2012 | 37.80 | 38.05 | 37.08 | 37.17 | 843,981 | -0.62(-1.65%) |
Nov 13, 2012 | 38.01 | 38.44 | 37.79 | 37.80 | 565,475 | -0.40(-1.04%) |
Nov 12, 2012 | 38.56 | 38.63 | 38.18 | 38.19 | 501,173 | -0.30(-0.77%) |
Nov 09, 2012 | 38.06 | 38.99 | 38.05 | 38.49 | 1,034,457 | +0.27(+0.72%) |
Nov 08, 2012 | 38.69 | 38.82 | 37.88 | 38.22 | 827,802 | -0.48(-1.23%) |
Nov 07, 2012 | 39.06 | 39.14 | 38.48 | 38.69 | 611,016 | -0.82(-2.07%) |
Nov 06, 2012 | 39.71 | 39.82 | 39.41 | 39.51 | 677,359 | -0.14(-0.35%) |
Nov 05, 2012 | 39.00 | 39.71 | 38.89 | 39.65 | 612,287 | +0.51(+1.29%) |
Nov 02, 2012 | 39.73 | 39.88 | 39.11 | 39.14 | 849,776 | -0.40(-1.01%) |
Nov 01, 2012 | 38.67 | 39.57 | 38.53 | 39.54 | 1,612,700 | +0.83(+2.15%) |
Oct 31, 2012 | 39.14 | 39.54 | 37.53 | 38.71 | 1,465,541 | -0.55(-1.40%) |
Oct 26, 2012 | 38.82 | 39.26 | 39.26 | 39.26 | 790,344 | +0.51(+1.31%) |
Oct 25, 2012 | 38.97 | 39.13 | 38.65 | 38.75 | 509,109 | +0.06(+0.15%) |
Oct 24, 2012 | 39.44 | 39.49 | 38.59 | 38.69 | 729,112 | -0.48(-1.22%) |
Oct 23, 2012 | 38.87 | 39.33 | 38.76 | 39.17 | 805,529 | -0.70(-1.76%) |
Oct 19, 2012 | 40.31 | 40.48 | 39.75 | 39.87 | 547,530 | -0.59(-1.47%) |
Oct 18, 2012 | 40.49 | 40.88 | 40.33 | 40.46 | 459,503 | -0.17(-0.43%) |
Oct 17, 2012 | 40.14 | 40.68 | 40.08 | 40.64 | 583,214 | +0.50(+1.24%) |
Oct 16, 2012 | 39.54 | 40.17 | 39.49 | 40.14 | 587,397 | +0.84(+2.13%) |
Oct 15, 2012 | 38.83 | 39.32 | 38.69 | 39.30 | 574,419 | +0.51(+1.32%) |
Oct 12, 2012 | 39.09 | 39.31 | 38.68 | 38.79 | 481,261 | -0.25(-0.65%) |
Oct 11, 2012 | 39.25 | 39.39 | 39.04 | 39.04 | 556,419 | +0.14(+0.37%) |
Oct 10, 2012 | 39.62 | 39.62 | 38.83 | 38.90 | 992,749 | -0.82(-2.08%) |
Oct 09, 2012 | 40.40 | 40.55 | 39.68 | 39.72 | 532,026 | -0.61(-1.51%) |
Oct 08, 2012 | 40.43 | 40.58 | 40.17 | 40.33 | 381,256 | -0.33(-0.80%) |
Oct 05, 2012 | 40.50 | 40.98 | 40.46 | 40.65 | 472,988 | +0.35(+0.88%) |
Oct 04, 2012 | 40.18 | 40.34 | 39.89 | 40.30 | 801,653 | +0.45(+1.13%) |
Oct 03, 2012 | 39.98 | 40.01 | 39.53 | 39.85 | 1,299,409 | -0.14(-0.36%) |
Oct 02, 2012 | 40.81 | 41.09 | 39.84 | 39.99 | 1,088,490 | -0.74(-1.83%) |