Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 42.07 | 43.69 | 42.07 | 43.67 | 10,844 | +1.21(+2.86%) |
Dec 28, 2012 | 43.21 | 43.21 | 42.07 | 42.46 | 3,686 | -0.75(-1.75%) |
Dec 27, 2012 | 43.40 | 44.03 | 42.63 | 43.21 | 6,966 | +0.87(+2.05%) |
Dec 26, 2012 | 43.24 | 43.24 | 42.20 | 42.34 | 9,081 | -0.26(-0.62%) |
Dec 24, 2012 | 43.11 | 43.17 | 42.61 | 42.61 | 2,324 | +0.12(+0.28%) |
Dec 21, 2012 | 42.61 | 42.75 | 41.13 | 42.49 | 11,859 | +0.29(+0.69%) |
Dec 20, 2012 | 42.17 | 42.39 | 41.72 | 42.20 | 16,959 | +0.34(+0.81%) |
Dec 19, 2012 | 42.34 | 42.34 | 41.59 | 41.86 | 16,393 | +1.69(+4.21%) |
Dec 18, 2012 | 39.56 | 40.55 | 39.34 | 40.16 | 14,202 | +0.12(+0.30%) |
Dec 17, 2012 | 39.78 | 40.38 | 38.71 | 40.04 | 10,540 | -0.97(-2.36%) |
Dec 14, 2012 | 40.79 | 41.78 | 40.50 | 41.01 | 12,206 | +0.87(+2.17%) |
Dec 13, 2012 | 40.33 | 40.84 | 39.73 | 40.14 | 10,336 | -0.97(-2.35%) |
Dec 12, 2012 | 41.47 | 41.57 | 40.70 | 41.11 | 10,074 | +0.12(+0.29%) |
Dec 11, 2012 | 40.24 | 41.06 | 40.24 | 40.99 | 15,075 | +1.40(+3.54%) |
Dec 10, 2012 | 39.29 | 39.63 | 39.29 | 39.58 | 6,217 | +0.89(+2.31%) |
Dec 07, 2012 | 38.81 | 39.17 | 38.69 | 38.69 | 4,310 | -0.24(-0.62%) |
Dec 06, 2012 | 38.98 | 39.51 | 38.86 | 38.93 | 8,596 | +0.20(+0.52%) |
Dec 05, 2012 | 38.40 | 39.19 | 38.40 | 38.73 | 10,538 | +0.38(+0.98%) |
Dec 04, 2012 | 38.16 | 38.54 | 38.11 | 38.35 | 7,223 | +0.56(+1.47%) |
Nov 30, 2012 | 38.13 | 38.21 | 37.41 | 37.79 | 15,415 | -0.53(-1.39%) |
Nov 29, 2012 | 38.33 | 38.45 | 37.94 | 38.33 | 10,692 | -0.24(-0.63%) |
Nov 28, 2012 | 38.28 | 38.81 | 37.67 | 38.57 | 40,282 | -1.38(-3.45%) |
Nov 27, 2012 | 41.57 | 41.57 | 39.75 | 39.95 | 21,568 | -1.16(-2.81%) |
Nov 26, 2012 | 41.47 | 41.49 | 40.77 | 41.10 | 7,031 | -0.10(-0.25%) |
Nov 23, 2012 | 40.38 | 41.35 | 40.33 | 41.20 | 12,762 | +1.93(+4.93%) |
Nov 21, 2012 | 39.85 | 39.85 | 39.08 | 39.27 | 3,927 | +0.02(+0.06%) |
Nov 20, 2012 | 39.25 | 39.46 | 38.23 | 39.25 | 3,867 | -0.12(-0.31%) |
Nov 19, 2012 | 38.81 | 39.73 | 38.42 | 39.37 | 15,296 | +1.93(+5.17%) |
Nov 16, 2012 | 37.14 | 37.46 | 36.49 | 37.43 | 1,675 | +0.29(+0.78%) |
Nov 15, 2012 | 36.68 | 37.55 | 36.46 | 37.14 | 5,702 | +0.02(+0.06%) |
Nov 14, 2012 | 37.53 | 37.84 | 36.78 | 37.12 | 19,578 | +0.39(+1.05%) |
Nov 13, 2012 | 35.91 | 37.00 | 35.38 | 36.73 | 6,388 | +0.19(+0.53%) |
Nov 12, 2012 | 37.36 | 37.69 | 36.15 | 36.54 | 16,961 | -2.39(-6.15%) |
Nov 09, 2012 | 36.47 | 38.98 | 36.47 | 38.93 | 113,341 | +1.60(+4.27%) |
Nov 08, 2012 | 38.88 | 38.88 | 37.26 | 37.34 | 30,378 | -2.81(-6.99%) |
Nov 07, 2012 | 40.53 | 40.55 | 39.29 | 40.14 | 14,658 | -0.27(-0.66%) |
Nov 06, 2012 | 40.62 | 40.62 | 40.02 | 40.41 | 12,392 | +0.39(+0.97%) |
Nov 05, 2012 | 39.12 | 40.53 | 38.82 | 40.02 | 125,807 | +1.50(+3.89%) |
Nov 02, 2012 | 38.01 | 38.96 | 37.89 | 38.52 | 17,132 | +1.98(+5.42%) |
Nov 01, 2012 | 38.16 | 38.16 | 36.30 | 36.54 | 58,317 | -2.58(-6.61%) |
Oct 31, 2012 | 41.06 | 41.11 | 38.30 | 39.12 | 54,974 | -4.79(-10.90%) |
Oct 26, 2012 | 43.96 | 43.91 | 43.91 | 43.91 | 13,895 | -0.34(-0.77%) |
Oct 25, 2012 | 44.66 | 44.83 | 43.89 | 44.25 | 24,492 | -0.24(-0.54%) |
Oct 24, 2012 | 44.49 | 45.41 | 44.25 | 44.49 | 33,841 | +0.70(+1.60%) |
Oct 23, 2012 | 45.58 | 45.58 | 43.67 | 43.79 | 54,019 | +0.15(+0.33%) |
Oct 19, 2012 | 43.33 | 44.32 | 43.26 | 43.65 | 43,053 | +0.31(+0.73%) |
Oct 18, 2012 | 43.57 | 43.94 | 43.09 | 43.33 | 15,807 | -0.68(-1.54%) |
Oct 17, 2012 | 42.61 | 44.06 | 42.61 | 44.01 | 31,822 | +1.59(+3.74%) |
Oct 16, 2012 | 41.16 | 42.51 | 41.13 | 42.42 | 25,897 | +1.44(+3.50%) |
Oct 15, 2012 | 40.45 | 41.11 | 40.04 | 40.99 | 175,073 | +1.38(+3.48%) |
Oct 12, 2012 | 39.66 | 40.36 | 38.98 | 39.61 | 11,499 | +0.97(+2.50%) |
Oct 11, 2012 | 37.84 | 39.20 | 37.75 | 38.64 | 4,898 | +0.75(+1.98%) |
Oct 10, 2012 | 38.64 | 39.00 | 37.72 | 37.89 | 9,394 | -1.33(-3.39%) |
Oct 09, 2012 | 40.94 | 40.94 | 39.22 | 39.22 | 15,635 | -1.38(-3.39%) |
Oct 08, 2012 | 40.77 | 40.77 | 39.49 | 40.60 | 22,011 | -0.24(-0.58%) |
Oct 05, 2012 | 40.41 | 41.83 | 40.41 | 40.84 | 76,405 | +2.87(+7.57%) |
Oct 04, 2012 | 38.01 | 38.16 | 37.70 | 37.96 | 18,330 | +0.58(+1.55%) |
Oct 03, 2012 | 37.46 | 37.65 | 37.26 | 37.38 | 52,954 | +0.19(+0.52%) |
Oct 02, 2012 | 36.56 | 37.48 | 36.27 | 37.19 | 40,442 | +1.61(+4.52%) |