Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 36.80 | 38.92 | 36.72 | 38.57 | 1,712,048 | +1.64(+4.43%) |
Dec 28, 2012 | 36.66 | 37.23 | 35.90 | 36.93 | 835,883 | +0.19(+0.51%) |
Dec 27, 2012 | 37.01 | 38.09 | 36.00 | 36.74 | 1,409,474 | -0.08(-0.23%) |
Dec 26, 2012 | 37.78 | 37.97 | 36.02 | 36.83 | 1,506,047 | -0.92(-2.43%) |
Dec 24, 2012 | 38.29 | 38.53 | 37.57 | 37.74 | 662,977 | -0.43(-1.13%) |
Dec 21, 2012 | 40.33 | 40.86 | 37.69 | 38.17 | 2,990,188 | -3.18(-7.69%) |
Dec 20, 2012 | 41.21 | 41.86 | 40.79 | 41.35 | 864,755 | -0.05(-0.11%) |
Dec 19, 2012 | 41.57 | 42.15 | 41.14 | 41.40 | 731,006 | -0.02(-0.05%) |
Dec 18, 2012 | 41.51 | 42.48 | 41.14 | 41.42 | 1,555,822 | +0.21(+0.52%) |
Dec 17, 2012 | 39.71 | 41.22 | 39.16 | 41.20 | 1,145,353 | +1.69(+4.28%) |
Dec 14, 2012 | 39.47 | 40.47 | 39.32 | 39.51 | 848,451 | -0.14(-0.35%) |
Dec 13, 2012 | 39.83 | 40.15 | 39.22 | 39.65 | 812,658 | +0.02(+0.06%) |
Dec 12, 2012 | 40.67 | 40.89 | 39.52 | 39.63 | 905,279 | -1.04(-2.57%) |
Dec 11, 2012 | 41.33 | 41.86 | 40.32 | 40.67 | 1,346,639 | -0.44(-1.08%) |
Dec 10, 2012 | 40.25 | 42.00 | 39.66 | 41.11 | 2,117,562 | +0.95(+2.36%) |
Dec 07, 2012 | 39.27 | 40.39 | 38.80 | 40.17 | 3,158,008 | +2.53(+6.73%) |
Dec 06, 2012 | 38.47 | 38.70 | 36.65 | 37.63 | 1,572,074 | -0.90(-2.34%) |
Dec 05, 2012 | 40.03 | 40.49 | 38.05 | 38.53 | 2,156,535 | -1.56(-3.89%) |
Dec 04, 2012 | 39.39 | 40.84 | 38.61 | 40.09 | 1,723,905 | +0.81(+2.07%) |
Nov 30, 2012 | 40.30 | 40.44 | 38.77 | 39.28 | 1,627,864 | -1.02(-2.53%) |
Nov 29, 2012 | 41.49 | 41.70 | 40.18 | 40.30 | 1,685,394 | -1.29(-3.10%) |
Nov 28, 2012 | 43.55 | 43.65 | 41.25 | 41.59 | 2,244,597 | -1.47(-3.41%) |
Nov 27, 2012 | 44.17 | 44.41 | 42.80 | 43.05 | 1,081,505 | -0.80(-1.83%) |
Nov 26, 2012 | 44.49 | 45.16 | 43.33 | 43.86 | 966,244 | -0.57(-1.28%) |
Nov 23, 2012 | 44.96 | 45.13 | 43.77 | 44.43 | 640,714 | +0.03(+0.06%) |
Nov 21, 2012 | 46.23 | 46.63 | 44.06 | 44.40 | 1,095,823 | -1.87(-4.04%) |
Nov 20, 2012 | 44.56 | 47.02 | 44.48 | 46.27 | 1,724,148 | +1.52(+3.40%) |
Nov 19, 2012 | 44.89 | 46.03 | 44.14 | 44.75 | 1,952,062 | +0.35(+0.78%) |
Nov 16, 2012 | 51.16 | 51.59 | 43.13 | 44.40 | 7,092,622 | -10.28(-18.79%) |
Nov 15, 2012 | 54.58 | 55.42 | 54.04 | 54.68 | 876,546 | +0.06(+0.10%) |
Nov 14, 2012 | 56.45 | 56.97 | 54.26 | 54.62 | 764,348 | -1.38(-2.47%) |
Nov 13, 2012 | 57.47 | 58.15 | 55.85 | 56.00 | 769,332 | -1.44(-2.50%) |
Nov 12, 2012 | 59.37 | 59.57 | 56.71 | 57.44 | 741,112 | -1.00(-1.71%) |
Nov 09, 2012 | 57.53 | 59.44 | 57.44 | 58.44 | 655,375 | +0.63(+1.08%) |
Nov 08, 2012 | 59.87 | 60.39 | 57.43 | 57.82 | 773,992 | -2.17(-3.62%) |
Nov 07, 2012 | 62.15 | 62.15 | 58.71 | 59.99 | 807,010 | -2.43(-3.89%) |
Nov 06, 2012 | 61.00 | 64.30 | 60.85 | 62.42 | 1,031,684 | +1.60(+2.63%) |
Nov 05, 2012 | 59.77 | 62.46 | 59.76 | 60.82 | 1,136,640 | +1.04(+1.74%) |
Nov 02, 2012 | 61.02 | 61.02 | 59.08 | 59.78 | 505,266 | -0.56(-0.93%) |
Nov 01, 2012 | 58.68 | 61.15 | 58.39 | 60.34 | 822,106 | +1.75(+2.98%) |
Oct 31, 2012 | 60.07 | 61.17 | 57.87 | 58.59 | 986,857 | -3.76(-6.03%) |
Oct 26, 2012 | 58.46 | 62.35 | 62.35 | 62.35 | 1,510,123 | +3.52(+5.99%) |
Oct 25, 2012 | 57.95 | 59.28 | 57.14 | 58.83 | 842,702 | +1.17(+2.03%) |
Oct 24, 2012 | 57.06 | 57.92 | 56.78 | 57.66 | 595,385 | +1.03(+1.82%) |
Oct 23, 2012 | 55.60 | 57.03 | 54.68 | 56.63 | 880,143 | +1.73(+3.15%) |
Oct 19, 2012 | 57.39 | 57.54 | 54.27 | 54.90 | 870,043 | -2.14(-3.75%) |
Oct 18, 2012 | 57.53 | 57.97 | 56.43 | 57.04 | 410,918 | -0.43(-0.75%) |
Oct 17, 2012 | 57.92 | 58.43 | 56.63 | 57.47 | 669,919 | -0.65(-1.13%) |
Oct 16, 2012 | 56.77 | 58.30 | 56.46 | 58.13 | 943,701 | +1.73(+3.07%) |
Oct 15, 2012 | 56.13 | 56.62 | 55.96 | 56.40 | 560,053 | +0.37(+0.67%) |
Oct 12, 2012 | 56.10 | 57.03 | 55.71 | 56.02 | 682,604 | -0.94(-1.64%) |
Oct 11, 2012 | 55.98 | 57.83 | 55.49 | 56.96 | 834,558 | +1.46(+2.63%) |
Oct 10, 2012 | 55.23 | 55.70 | 54.63 | 55.50 | 638,184 | +0.43(+0.78%) |
Oct 09, 2012 | 54.59 | 55.71 | 54.02 | 55.07 | 917,618 | +0.30(+0.55%) |
Oct 08, 2012 | 52.95 | 55.14 | 52.14 | 54.77 | 788,187 | +1.68(+3.17%) |
Oct 05, 2012 | 53.61 | 54.63 | 52.59 | 53.09 | 535,067 | -0.20(-0.37%) |
Oct 04, 2012 | 52.85 | 54.44 | 52.83 | 53.28 | 826,078 | +0.50(+0.94%) |
Oct 03, 2012 | 51.91 | 53.08 | 51.51 | 52.79 | 665,869 | +0.99(+1.91%) |
Oct 02, 2012 | 51.88 | 52.78 | 51.54 | 51.80 | 678,342 | +0.09(+0.18%) |