Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 41.88 | 44.97 | 41.83 | 44.61 | 1,913,365 | +2.69(+6.41%) |
Dec 28, 2012 | 42.73 | 42.80 | 41.76 | 41.92 | 1,683,040 | -0.75(-1.75%) |
Dec 27, 2012 | 43.61 | 43.65 | 41.67 | 42.67 | 1,598,094 | -0.73(-1.67%) |
Dec 26, 2012 | 43.92 | 44.35 | 43.35 | 43.39 | 1,059,562 | -0.75(-1.69%) |
Dec 24, 2012 | 43.78 | 44.61 | 43.33 | 44.14 | 780,540 | +0.18(+0.40%) |
Dec 21, 2012 | 43.08 | 44.21 | 42.30 | 43.96 | 4,161,132 | -0.32(-0.73%) |
Dec 20, 2012 | 43.91 | 44.33 | 43.64 | 44.29 | 1,792,645 | +0.34(+0.78%) |
Dec 19, 2012 | 43.98 | 44.63 | 43.13 | 43.94 | 2,655,213 | +0.10(+0.22%) |
Dec 18, 2012 | 42.11 | 43.91 | 42.06 | 43.84 | 2,564,852 | +2.10(+5.03%) |
Dec 17, 2012 | 41.78 | 41.97 | 41.24 | 41.74 | 1,743,450 | +0.26(+0.61%) |
Dec 14, 2012 | 41.65 | 41.89 | 41.21 | 41.49 | 951,567 | -0.13(-0.31%) |
Dec 13, 2012 | 42.36 | 42.78 | 40.89 | 41.62 | 1,784,303 | -0.79(-1.87%) |
Dec 12, 2012 | 43.14 | 43.18 | 42.30 | 42.41 | 1,502,401 | +0.14(+0.33%) |
Dec 11, 2012 | 42.74 | 43.41 | 42.09 | 42.27 | 2,382,398 | -0.12(-0.28%) |
Dec 10, 2012 | 41.82 | 42.59 | 41.71 | 42.39 | 1,340,800 | +0.49(+1.17%) |
Dec 07, 2012 | 42.23 | 42.66 | 41.69 | 41.90 | 1,465,181 | +0.12(+0.28%) |
Dec 06, 2012 | 41.69 | 41.92 | 40.86 | 41.78 | 1,530,310 | +0.01(+0.02%) |
Dec 05, 2012 | 41.52 | 42.53 | 41.13 | 41.77 | 2,564,334 | +0.35(+0.85%) |
Dec 04, 2012 | 40.76 | 41.84 | 39.51 | 41.42 | 3,075,320 | +0.67(+1.64%) |
Nov 30, 2012 | 40.51 | 40.87 | 39.72 | 40.75 | 2,232,496 | +0.03(+0.07%) |
Nov 29, 2012 | 40.63 | 41.17 | 39.75 | 40.72 | 2,541,266 | +0.50(+1.24%) |
Nov 28, 2012 | 39.03 | 40.23 | 38.09 | 40.22 | 2,550,562 | +1.11(+2.83%) |
Nov 27, 2012 | 40.23 | 40.63 | 39.00 | 39.11 | 1,923,846 | -1.12(-2.78%) |
Nov 26, 2012 | 40.16 | 40.41 | 39.88 | 40.23 | 1,270,704 | -0.25(-0.61%) |
Nov 23, 2012 | 40.34 | 40.61 | 39.98 | 40.48 | 581,261 | +0.25(+0.61%) |
Nov 21, 2012 | 39.50 | 40.88 | 39.50 | 40.23 | 1,810,735 | +0.94(+2.40%) |
Nov 20, 2012 | 39.36 | 39.89 | 38.98 | 39.29 | 1,553,338 | -0.26(-0.65%) |
Nov 19, 2012 | 39.03 | 40.11 | 39.00 | 39.55 | 1,888,680 | +1.32(+3.47%) |
Nov 16, 2012 | 37.31 | 38.75 | 36.94 | 38.22 | 2,512,130 | +1.16(+3.12%) |
Nov 15, 2012 | 38.28 | 38.96 | 36.61 | 37.06 | 3,687,717 | -1.37(-3.57%) |
Nov 14, 2012 | 40.47 | 40.64 | 38.30 | 38.44 | 3,356,425 | -1.96(-4.86%) |
Nov 13, 2012 | 39.30 | 40.76 | 38.90 | 40.40 | 1,995,021 | +0.39(+0.98%) |
Nov 12, 2012 | 39.38 | 40.72 | 39.24 | 40.01 | 2,378,392 | +1.08(+2.77%) |
Nov 09, 2012 | 37.99 | 40.26 | 37.99 | 38.93 | 2,878,149 | +0.78(+2.06%) |
Nov 08, 2012 | 39.57 | 39.74 | 37.66 | 38.14 | 2,650,220 | -1.29(-3.26%) |
Nov 07, 2012 | 39.72 | 40.54 | 38.68 | 39.43 | 2,910,283 | -1.24(-3.04%) |
Nov 06, 2012 | 40.63 | 41.00 | 40.06 | 40.66 | 1,514,698 | +0.33(+0.83%) |
Nov 05, 2012 | 40.64 | 40.68 | 39.55 | 40.33 | 2,106,159 | +0.16(+0.39%) |
Nov 02, 2012 | 41.84 | 42.09 | 40.12 | 40.17 | 2,604,134 | -1.70(-4.05%) |
Nov 01, 2012 | 40.11 | 42.32 | 39.89 | 41.87 | 5,091,546 | +1.97(+4.94%) |
Oct 31, 2012 | 38.43 | 40.47 | 38.43 | 39.90 | 4,544,824 | +1.90(+5.01%) |
Oct 26, 2012 | 38.22 | 38.00 | 38.00 | 38.00 | 1,899,649 | -0.35(-0.92%) |
Oct 25, 2012 | 38.57 | 38.94 | 37.85 | 38.35 | 1,346,124 | +0.27(+0.72%) |
Oct 24, 2012 | 38.46 | 38.70 | 37.93 | 38.07 | 1,680,716 | +0.01(+0.03%) |
Oct 23, 2012 | 37.21 | 38.49 | 36.82 | 38.06 | 1,993,529 | +0.21(+0.54%) |
Oct 19, 2012 | 38.84 | 38.91 | 37.51 | 37.86 | 3,745,754 | -1.33(-3.41%) |
Oct 18, 2012 | 38.23 | 39.27 | 37.80 | 39.19 | 6,280,019 | +0.71(+1.84%) |
Oct 17, 2012 | 36.14 | 38.97 | 34.70 | 38.49 | 12,947,783 | +5.16(+15.49%) |
Oct 16, 2012 | 32.81 | 33.47 | 32.29 | 33.32 | 4,006,452 | +0.51(+1.56%) |
Oct 15, 2012 | 31.71 | 33.00 | 31.66 | 32.81 | 3,626,048 | +1.33(+4.24%) |
Oct 12, 2012 | 31.89 | 32.08 | 31.05 | 31.48 | 4,484,902 | -0.40(-1.26%) |
Oct 11, 2012 | 32.07 | 32.45 | 31.78 | 31.88 | 2,619,762 | +0.38(+1.21%) |
Oct 10, 2012 | 32.51 | 32.51 | 30.88 | 31.50 | 2,819,972 | -0.93(-2.87%) |
Oct 09, 2012 | 32.63 | 32.63 | 31.74 | 32.43 | 1,533,365 | -0.17(-0.51%) |
Oct 08, 2012 | 32.77 | 33.11 | 32.39 | 32.60 | 1,519,239 | -0.67(-2.01%) |
Oct 05, 2012 | 33.46 | 34.59 | 33.05 | 33.27 | 2,689,016 | +0.31(+0.95%) |
Oct 04, 2012 | 31.79 | 33.35 | 31.75 | 32.95 | 2,741,016 | +1.37(+4.35%) |
Oct 03, 2012 | 31.87 | 32.15 | 31.41 | 31.58 | 1,957,200 | -0.29(-0.92%) |
Oct 02, 2012 | 31.94 | 32.18 | 31.45 | 31.87 | 1,828,654 | +0.20(+0.62%) |