Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 41.75 | 43.09 | 41.75 | 42.76 | 179,865 | +0.94(+2.24%) |
Dec 28, 2012 | 41.98 | 42.40 | 41.77 | 41.82 | 173,871 | -0.27(-0.65%) |
Dec 27, 2012 | 42.24 | 42.38 | 41.68 | 42.10 | 136,482 | -0.21(-0.50%) |
Dec 26, 2012 | 42.30 | 42.73 | 41.65 | 42.31 | 167,877 | +0.01(+0.02%) |
Dec 24, 2012 | 42.48 | 42.48 | 42.19 | 42.30 | 40,053 | -0.27(-0.63%) |
Dec 21, 2012 | 42.53 | 42.91 | 41.80 | 42.57 | 501,387 | -0.24(-0.57%) |
Dec 20, 2012 | 43.95 | 44.24 | 42.31 | 42.81 | 431,610 | -1.21(-2.74%) |
Dec 19, 2012 | 44.08 | 44.84 | 43.64 | 44.02 | 371,055 | -0.11(-0.26%) |
Dec 18, 2012 | 43.42 | 44.38 | 43.08 | 44.13 | 794,235 | +1.01(+2.35%) |
Dec 17, 2012 | 42.88 | 43.14 | 42.57 | 43.12 | 239,856 | +0.31(+0.73%) |
Dec 14, 2012 | 42.35 | 43.15 | 42.16 | 42.80 | 228,183 | +0.42(+0.98%) |
Dec 13, 2012 | 42.41 | 43.16 | 41.73 | 42.39 | 265,023 | -0.03(-0.06%) |
Dec 12, 2012 | 43.10 | 43.16 | 42.27 | 42.41 | 194,190 | -0.73(-1.69%) |
Dec 11, 2012 | 42.63 | 43.33 | 42.13 | 43.14 | 376,107 | +0.91(+2.16%) |
Dec 10, 2012 | 42.03 | 42.28 | 41.52 | 42.23 | 307,614 | +0.06(+0.15%) |
Dec 07, 2012 | 43.15 | 43.15 | 41.92 | 42.17 | 252,618 | -0.71(-1.66%) |
Dec 06, 2012 | 43.19 | 43.19 | 42.44 | 42.88 | 252,375 | -0.40(-0.93%) |
Dec 05, 2012 | 42.91 | 43.33 | 42.61 | 43.28 | 269,367 | +0.54(+1.27%) |
Dec 04, 2012 | 42.33 | 42.97 | 41.93 | 42.74 | 268,533 | +0.28(+0.65%) |
Nov 30, 2012 | 42.49 | 42.81 | 42.08 | 42.46 | 271,908 | -0.32(-0.75%) |
Nov 29, 2012 | 42.56 | 42.78 | 41.72 | 42.78 | 206,430 | +0.61(+1.45%) |
Nov 28, 2012 | 42.33 | 42.85 | 41.69 | 42.17 | 244,287 | -0.40(-0.95%) |
Nov 27, 2012 | 42.17 | 42.94 | 42.05 | 42.58 | 255,762 | +0.41(+0.98%) |
Nov 26, 2012 | 42.36 | 42.47 | 41.83 | 42.16 | 188,619 | -0.17(-0.40%) |
Nov 23, 2012 | 42.45 | 42.45 | 42.09 | 42.33 | 83,649 | +0.10(+0.24%) |
Nov 21, 2012 | 42.34 | 42.64 | 42.00 | 42.23 | 156,801 | -0.27(-0.64%) |
Nov 20, 2012 | 42.14 | 42.57 | 41.77 | 42.51 | 119,463 | +0.18(+0.43%) |
Nov 19, 2012 | 42.15 | 42.96 | 41.67 | 42.33 | 188,511 | +0.50(+1.19%) |
Nov 16, 2012 | 42.14 | 42.99 | 41.54 | 41.83 | 276,585 | -0.44(-1.05%) |
Nov 15, 2012 | 41.58 | 42.91 | 40.96 | 42.27 | 645,468 | +0.77(+1.86%) |
Nov 14, 2012 | 42.22 | 42.31 | 41.27 | 41.50 | 170,226 | -0.59(-1.39%) |
Nov 13, 2012 | 41.51 | 42.55 | 41.14 | 42.09 | 147,516 | +0.42(+1.02%) |
Nov 12, 2012 | 41.52 | 42.21 | 40.88 | 41.67 | 180,903 | +0.17(+0.40%) |
Nov 09, 2012 | 40.59 | 41.78 | 40.40 | 41.50 | 338,412 | +0.64(+1.56%) |
Nov 08, 2012 | 41.61 | 41.75 | 40.81 | 40.86 | 184,029 | -0.69(-1.65%) |
Nov 07, 2012 | 39.78 | 42.17 | 39.34 | 41.55 | 483,609 | +1.42(+3.53%) |
Nov 06, 2012 | 41.23 | 41.23 | 40.03 | 40.13 | 426,216 | +0.22(+0.56%) |
Nov 05, 2012 | 41.18 | 42.00 | 39.70 | 39.91 | 538,881 | -1.22(-2.97%) |
Nov 02, 2012 | 42.31 | 42.63 | 41.12 | 41.13 | 186,390 | -1.05(-2.50%) |
Nov 01, 2012 | 41.61 | 42.35 | 41.33 | 42.19 | 317,589 | +0.54(+1.29%) |
Oct 31, 2012 | 41.29 | 41.86 | 40.99 | 41.65 | 292,134 | +0.44(+1.06%) |
Oct 26, 2012 | 41.19 | 41.21 | 41.21 | 41.21 | 458,100 | +0.08(+0.19%) |
Oct 25, 2012 | 41.25 | 41.34 | 40.86 | 41.14 | 124,836 | +0.25(+0.61%) |
Oct 24, 2012 | 41.23 | 41.41 | 40.66 | 40.89 | 183,174 | -0.00(-0.01%) |
Oct 23, 2012 | 40.59 | 41.03 | 40.30 | 40.89 | 143,127 | -0.04(-0.11%) |
Oct 19, 2012 | 40.90 | 41.29 | 40.27 | 40.93 | 253,365 | -0.32(-0.77%) |
Oct 18, 2012 | 40.96 | 41.32 | 40.89 | 41.25 | 148,902 | +0.30(+0.72%) |
Oct 17, 2012 | 40.30 | 40.99 | 39.88 | 40.95 | 190,179 | +0.62(+1.55%) |
Oct 16, 2012 | 39.93 | 40.45 | 39.61 | 40.33 | 254,463 | +0.55(+1.37%) |
Oct 15, 2012 | 39.50 | 39.89 | 39.29 | 39.78 | 281,427 | +0.23(+0.58%) |
Oct 12, 2012 | 39.43 | 39.87 | 39.32 | 39.55 | 69,081 | +0.07(+0.18%) |
Oct 11, 2012 | 39.95 | 40.16 | 39.34 | 39.48 | 172,725 | -0.18(-0.46%) |
Oct 10, 2012 | 39.23 | 39.92 | 39.07 | 39.67 | 191,994 | +0.57(+1.46%) |
Oct 09, 2012 | 39.39 | 39.69 | 39.02 | 39.10 | 126,240 | -0.31(-0.79%) |
Oct 08, 2012 | 39.40 | 39.65 | 39.11 | 39.41 | 77,103 | -0.20(-0.50%) |
Oct 05, 2012 | 39.75 | 40.65 | 39.40 | 39.61 | 112,074 | -0.02(-0.04%) |
Oct 04, 2012 | 39.02 | 39.68 | 38.88 | 39.62 | 145,077 | +0.76(+1.96%) |
Oct 03, 2012 | 39.47 | 39.69 | 38.54 | 38.86 | 171,330 | -0.52(-1.33%) |
Oct 02, 2012 | 39.27 | 39.53 | 38.79 | 39.38 | 229,056 | +0.31(+0.79%) |