Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 41.62 | 42.62 | 41.50 | 42.57 | 633,511 | +0.84(+2.01%) |
Dec 28, 2012 | 41.91 | 42.20 | 41.72 | 41.73 | 514,486 | -0.62(-1.46%) |
Dec 27, 2012 | 42.55 | 42.55 | 41.55 | 42.35 | 716,422 | -0.26(-0.61%) |
Dec 26, 2012 | 42.90 | 43.04 | 42.44 | 42.61 | 629,259 | -0.21(-0.49%) |
Dec 24, 2012 | 42.75 | 42.94 | 42.64 | 42.82 | 307,310 | -0.09(-0.21%) |
Dec 21, 2012 | 42.95 | 43.14 | 42.65 | 42.91 | 1,080,648 | -0.63(-1.45%) |
Dec 20, 2012 | 42.68 | 43.56 | 42.56 | 43.54 | 903,043 | +0.97(+2.28%) |
Dec 19, 2012 | 42.81 | 43.24 | 42.55 | 42.57 | 1,138,057 | -0.34(-0.79%) |
Dec 18, 2012 | 42.20 | 42.98 | 42.08 | 42.91 | 927,578 | +0.87(+2.07%) |
Dec 17, 2012 | 41.61 | 42.08 | 41.55 | 42.04 | 1,233,631 | +0.70(+1.69%) |
Dec 14, 2012 | 41.49 | 42.01 | 41.18 | 41.34 | 840,836 | -0.38(-0.91%) |
Dec 13, 2012 | 42.08 | 42.21 | 41.55 | 41.72 | 702,533 | -0.43(-1.02%) |
Dec 12, 2012 | 42.62 | 42.72 | 42.10 | 42.15 | 720,031 | -0.27(-0.64%) |
Dec 11, 2012 | 42.39 | 42.59 | 42.21 | 42.42 | 856,059 | +0.26(+0.62%) |
Dec 10, 2012 | 42.00 | 42.26 | 41.92 | 42.16 | 699,808 | +0.05(+0.12%) |
Dec 07, 2012 | 41.65 | 42.12 | 41.02 | 42.11 | 835,299 | +0.55(+1.32%) |
Dec 06, 2012 | 41.26 | 41.56 | 40.78 | 41.56 | 864,780 | +0.25(+0.61%) |
Dec 05, 2012 | 41.15 | 41.61 | 40.66 | 41.31 | 694,618 | +0.21(+0.51%) |
Dec 04, 2012 | 40.32 | 41.26 | 40.32 | 41.10 | 600,518 | +0.16(+0.39%) |
Nov 30, 2012 | 41.13 | 41.18 | 40.67 | 40.94 | 824,012 | -0.07(-0.17%) |
Nov 29, 2012 | 40.92 | 41.14 | 40.60 | 41.01 | 580,650 | +0.39(+0.96%) |
Nov 28, 2012 | 40.45 | 40.75 | 39.73 | 40.62 | 1,011,332 | -0.16(-0.39%) |
Nov 27, 2012 | 40.93 | 41.25 | 40.62 | 40.78 | 654,693 | -0.26(-0.63%) |
Nov 26, 2012 | 40.39 | 41.05 | 40.28 | 41.04 | 862,967 | +0.66(+1.63%) |
Nov 23, 2012 | 40.00 | 40.38 | 39.93 | 40.38 | 358,248 | +0.57(+1.43%) |
Nov 21, 2012 | 39.56 | 39.97 | 39.34 | 39.81 | 796,032 | +0.37(+0.94%) |
Nov 20, 2012 | 39.74 | 39.84 | 39.35 | 39.44 | 667,032 | -0.26(-0.65%) |
Nov 19, 2012 | 39.37 | 39.73 | 39.09 | 39.70 | 889,181 | +0.75(+1.93%) |
Nov 16, 2012 | 39.02 | 39.19 | 38.62 | 38.95 | 1,053,261 | -0.07(-0.18%) |
Nov 15, 2012 | 38.80 | 39.24 | 38.68 | 39.02 | 1,577,177 | +0.23(+0.59%) |
Nov 14, 2012 | 39.08 | 39.33 | 38.65 | 38.79 | 890,960 | -0.21(-0.54%) |
Nov 13, 2012 | 39.02 | 39.78 | 38.50 | 39.00 | 957,077 | -0.29(-0.74%) |
Nov 12, 2012 | 39.14 | 39.61 | 38.90 | 39.29 | 946,725 | +0.29(+0.74%) |
Nov 09, 2012 | 38.95 | 39.46 | 38.89 | 39.00 | 753,671 | +0.03(+0.08%) |
Nov 08, 2012 | 39.77 | 39.84 | 38.78 | 38.97 | 1,481,340 | -0.72(-1.81%) |
Nov 07, 2012 | 40.03 | 40.27 | 39.22 | 39.69 | 1,069,227 | -1.28(-3.12%) |
Nov 06, 2012 | 39.82 | 41.09 | 39.72 | 40.97 | 1,218,203 | +1.25(+3.15%) |
Nov 05, 2012 | 38.50 | 39.83 | 38.50 | 39.72 | 1,060,144 | +0.95(+2.45%) |
Nov 02, 2012 | 39.26 | 39.27 | 38.47 | 38.77 | 1,760,620 | -0.71(-1.80%) |
Nov 01, 2012 | 38.70 | 39.72 | 38.58 | 39.48 | 991,378 | +0.89(+2.31%) |
Oct 31, 2012 | 38.75 | 39.90 | 38.58 | 38.59 | 991,957 | +0.16(+0.42%) |
Oct 26, 2012 | 38.87 | 38.43 | 38.43 | 38.43 | 567,000 | -0.45(-1.16%) |
Oct 25, 2012 | 39.04 | 39.29 | 38.28 | 38.88 | 626,047 | +0.18(+0.47%) |
Oct 24, 2012 | 39.17 | 39.29 | 38.60 | 38.70 | 460,826 | -0.19(-0.49%) |
Oct 23, 2012 | 38.67 | 39.17 | 38.64 | 38.89 | 627,568 | -0.73(-1.84%) |
Oct 19, 2012 | 40.69 | 40.69 | 39.46 | 39.62 | 944,507 | -1.29(-3.15%) |
Oct 18, 2012 | 40.84 | 41.25 | 40.72 | 40.91 | 577,101 | -0.02(-0.05%) |
Oct 17, 2012 | 40.77 | 41.13 | 40.74 | 40.93 | 407,113 | +0.25(+0.61%) |
Oct 16, 2012 | 40.24 | 40.73 | 40.06 | 40.68 | 634,976 | +0.67(+1.67%) |
Oct 15, 2012 | 40.00 | 40.03 | 39.34 | 40.01 | 754,237 | +0.05(+0.13%) |
Oct 12, 2012 | 40.05 | 40.34 | 39.81 | 39.96 | 770,430 | +0.03(+0.08%) |
Oct 11, 2012 | 40.07 | 40.16 | 39.70 | 39.93 | 894,410 | +0.15(+0.38%) |
Oct 10, 2012 | 39.97 | 39.99 | 39.50 | 39.78 | 514,043 | -0.17(-0.43%) |
Oct 09, 2012 | 40.65 | 40.88 | 39.88 | 39.95 | 831,991 | -0.89(-2.18%) |
Oct 08, 2012 | 41.03 | 41.03 | 40.70 | 40.84 | 481,947 | -0.37(-0.90%) |
Oct 05, 2012 | 41.29 | 41.76 | 41.05 | 41.21 | 558,704 | +0.19(+0.46%) |
Oct 04, 2012 | 41.02 | 41.20 | 40.85 | 41.02 | 608,834 | +0.27(+0.66%) |
Oct 03, 2012 | 41.09 | 41.36 | 40.48 | 40.75 | 621,821 | -0.28(-0.68%) |
Oct 02, 2012 | 40.99 | 41.27 | 40.65 | 41.03 | 1,117,781 | +0.43(+1.06%) |