Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.92 | 39.36 | 38.45 | 39.16 | 110,500 | +0.29(+0.75%) |
Dec 28, 2012 | 39.00 | 39.40 | 38.79 | 38.87 | 92,706 | -0.22(-0.56%) |
Dec 27, 2012 | 39.77 | 39.77 | 38.71 | 39.09 | 147,166 | -0.79(-1.98%) |
Dec 26, 2012 | 40.13 | 40.74 | 39.73 | 39.88 | 77,075 | -0.18(-0.45%) |
Dec 24, 2012 | 38.95 | 40.39 | 38.86 | 40.06 | 78,604 | +0.78(+1.99%) |
Dec 21, 2012 | 38.60 | 39.35 | 38.60 | 39.28 | 556,351 | +0.14(+0.36%) |
Dec 20, 2012 | 39.41 | 39.72 | 39.04 | 39.14 | 373,221 | -0.25(-0.63%) |
Dec 19, 2012 | 39.44 | 39.71 | 38.98 | 39.39 | 499,079 | -0.10(-0.25%) |
Dec 18, 2012 | 39.62 | 39.70 | 39.06 | 39.49 | 138,882 | +0.04(+0.10%) |
Dec 17, 2012 | 38.47 | 39.59 | 38.35 | 39.45 | 62,319 | +0.53(+1.36%) |
Dec 14, 2012 | 38.61 | 39.22 | 38.50 | 38.92 | 49,349 | +0.05(+0.13%) |
Dec 13, 2012 | 39.29 | 39.50 | 38.51 | 38.87 | 55,553 | -0.42(-1.07%) |
Dec 12, 2012 | 39.72 | 39.72 | 39.23 | 39.29 | 66,290 | -0.41(-1.03%) |
Dec 11, 2012 | 39.59 | 39.82 | 39.18 | 39.70 | 85,903 | +0.47(+1.20%) |
Dec 10, 2012 | 39.42 | 40.01 | 38.86 | 39.23 | 69,439 | -0.21(-0.53%) |
Dec 07, 2012 | 39.48 | 39.83 | 39.01 | 39.44 | 50,829 | +0.21(+0.54%) |
Dec 06, 2012 | 39.11 | 39.25 | 38.75 | 39.23 | 30,306 | +0.05(+0.13%) |
Dec 05, 2012 | 39.55 | 39.61 | 38.85 | 39.18 | 51,718 | -0.32(-0.81%) |
Dec 04, 2012 | 39.66 | 39.81 | 39.16 | 39.50 | 63,336 | -0.25(-0.63%) |
Nov 30, 2012 | 40.20 | 40.20 | 39.44 | 39.75 | 138,756 | -0.45(-1.12%) |
Nov 29, 2012 | 39.65 | 40.20 | 39.47 | 40.20 | 69,038 | +0.87(+2.21%) |
Nov 28, 2012 | 39.00 | 39.45 | 38.50 | 39.33 | 65,950 | +0.09(+0.23%) |
Nov 27, 2012 | 39.00 | 39.59 | 38.99 | 39.24 | 45,731 | -0.01(-0.03%) |
Nov 26, 2012 | 39.10 | 39.27 | 38.47 | 39.25 | 84,729 | +0.05(+0.13%) |
Nov 23, 2012 | 39.86 | 40.67 | 38.87 | 39.20 | 40,719 | +0.30(+0.77%) |
Nov 21, 2012 | 38.13 | 39.10 | 38.13 | 38.90 | 116,203 | -0.09(-0.23%) |
Nov 20, 2012 | 39.55 | 39.73 | 38.52 | 38.99 | 84,147 | -0.80(-2.01%) |
Nov 19, 2012 | 38.93 | 39.80 | 38.82 | 39.79 | 55,349 | +1.27(+3.30%) |
Nov 16, 2012 | 37.65 | 38.65 | 37.33 | 38.52 | 107,032 | +0.65(+1.72%) |
Nov 15, 2012 | 38.90 | 39.39 | 37.53 | 37.87 | 94,228 | -0.85(-2.20%) |
Nov 14, 2012 | 39.02 | 39.34 | 38.46 | 38.72 | 107,455 | -0.29(-0.74%) |
Nov 13, 2012 | 39.57 | 39.57 | 38.70 | 39.01 | 70,118 | -0.48(-1.22%) |
Nov 12, 2012 | 40.45 | 40.86 | 39.26 | 39.49 | 30,547 | -0.72(-1.79%) |
Nov 09, 2012 | 39.90 | 40.80 | 39.70 | 40.21 | 100,771 | +0.05(+0.12%) |
Nov 08, 2012 | 40.15 | 40.48 | 39.97 | 40.16 | 65,654 | -0.14(-0.35%) |
Nov 07, 2012 | 40.41 | 40.90 | 40.10 | 40.30 | 133,794 | -0.55(-1.35%) |
Nov 06, 2012 | 40.46 | 41.12 | 40.39 | 40.85 | 157,164 | +0.73(+1.82%) |
Nov 05, 2012 | 40.09 | 40.53 | 39.83 | 40.12 | 70,839 | +0.14(+0.35%) |
Nov 02, 2012 | 40.68 | 40.77 | 39.82 | 39.98 | 125,347 | -0.45(-1.11%) |
Nov 01, 2012 | 39.62 | 40.51 | 39.59 | 40.43 | 231,924 | +0.89(+2.25%) |
Oct 31, 2012 | 39.70 | 40.32 | 39.38 | 39.54 | 104,188 | -0.25(-0.63%) |
Oct 26, 2012 | 39.17 | 39.79 | 39.79 | 39.79 | 121,200 | +0.79(+2.03%) |
Oct 25, 2012 | 41.84 | 41.84 | 38.05 | 39.00 | 277,324 | -2.65(-6.36%) |
Oct 24, 2012 | 41.97 | 42.38 | 41.24 | 41.65 | 170,068 | -0.11(-0.26%) |
Oct 23, 2012 | 40.95 | 41.79 | 40.77 | 41.76 | 108,887 | +0.51(+1.24%) |
Oct 19, 2012 | 42.21 | 42.49 | 40.93 | 41.25 | 86,561 | -1.30(-3.06%) |
Oct 18, 2012 | 42.32 | 42.79 | 42.19 | 42.55 | 157,170 | +0.41(+0.97%) |
Oct 17, 2012 | 41.50 | 42.24 | 41.50 | 42.14 | 104,505 | +0.60(+1.44%) |
Oct 16, 2012 | 41.58 | 41.84 | 40.94 | 41.54 | 156,835 | +0.23(+0.56%) |
Oct 15, 2012 | 41.04 | 41.37 | 40.85 | 41.31 | 72,714 | +0.31(+0.76%) |
Oct 12, 2012 | 40.62 | 41.15 | 40.62 | 41.00 | 185,040 | +0.42(+1.03%) |
Oct 11, 2012 | 40.69 | 40.83 | 40.26 | 40.58 | 159,529 | +0.23(+0.57%) |
Oct 10, 2012 | 40.10 | 40.40 | 39.35 | 40.35 | 107,293 | +0.23(+0.57%) |
Oct 09, 2012 | 40.04 | 40.48 | 39.97 | 40.12 | 113,114 | +0.12(+0.30%) |
Oct 08, 2012 | 40.62 | 40.62 | 39.81 | 40.00 | 148,455 | -0.67(-1.65%) |
Oct 05, 2012 | 41.08 | 41.29 | 40.52 | 40.67 | 79,442 | -0.21(-0.51%) |
Oct 04, 2012 | 41.50 | 41.50 | 40.78 | 40.88 | 131,034 | -0.52(-1.26%) |
Oct 03, 2012 | 41.42 | 41.51 | 41.00 | 41.40 | 143,378 | -0.05(-0.12%) |
Oct 02, 2012 | 41.75 | 41.99 | 41.29 | 41.45 | 142,902 | -0.19(-0.46%) |