Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 40.98 | 41.27 | 40.57 | 41.23 | 170,285 | +0.30(+0.74%) |
Dec 28, 2012 | 40.85 | 41.56 | 40.56 | 40.92 | 106,697 | -0.01(-0.02%) |
Dec 27, 2012 | 41.45 | 41.45 | 40.30 | 40.93 | 117,350 | -0.43(-1.04%) |
Dec 26, 2012 | 41.40 | 41.64 | 41.02 | 41.36 | 157,664 | -0.06(-0.14%) |
Dec 24, 2012 | 41.30 | 41.60 | 40.92 | 41.42 | 66,590 | +0.03(+0.08%) |
Dec 21, 2012 | 41.36 | 41.54 | 40.93 | 41.39 | 580,295 | -0.35(-0.84%) |
Dec 20, 2012 | 41.12 | 41.80 | 40.90 | 41.74 | 257,732 | +0.61(+1.48%) |
Dec 19, 2012 | 40.89 | 41.30 | 40.68 | 41.13 | 122,278 | +0.34(+0.84%) |
Dec 18, 2012 | 40.37 | 40.81 | 40.06 | 40.79 | 202,205 | +0.53(+1.31%) |
Dec 17, 2012 | 40.05 | 40.34 | 39.98 | 40.26 | 230,926 | +0.25(+0.63%) |
Dec 14, 2012 | 40.34 | 40.59 | 39.96 | 40.01 | 345,873 | -0.34(-0.85%) |
Dec 13, 2012 | 39.79 | 40.40 | 39.47 | 40.35 | 337,355 | +0.69(+1.75%) |
Dec 12, 2012 | 40.25 | 40.29 | 39.07 | 39.66 | 171,432 | -0.29(-0.73%) |
Dec 11, 2012 | 39.51 | 40.02 | 39.25 | 39.95 | 213,514 | +0.71(+1.81%) |
Dec 10, 2012 | 39.28 | 39.35 | 38.99 | 39.24 | 165,119 | -0.03(-0.09%) |
Dec 07, 2012 | 39.71 | 39.84 | 39.18 | 39.28 | 89,391 | -0.20(-0.51%) |
Dec 06, 2012 | 39.27 | 39.75 | 39.14 | 39.48 | 148,645 | -0.26(-0.65%) |
Dec 05, 2012 | 39.84 | 39.93 | 39.41 | 39.73 | 141,938 | +0.10(+0.25%) |
Dec 04, 2012 | 40.35 | 40.63 | 39.48 | 39.63 | 226,773 | -1.04(-2.56%) |
Nov 30, 2012 | 40.89 | 40.89 | 40.47 | 40.68 | 143,284 | -0.20(-0.49%) |
Nov 29, 2012 | 41.26 | 41.49 | 40.32 | 40.88 | 104,946 | -0.01(-0.02%) |
Nov 28, 2012 | 40.46 | 41.09 | 40.20 | 40.89 | 255,004 | +0.20(+0.49%) |
Nov 27, 2012 | 41.16 | 41.30 | 40.46 | 40.69 | 279,808 | -0.85(-2.05%) |
Nov 26, 2012 | 40.74 | 41.55 | 40.28 | 41.54 | 258,411 | +0.79(+1.95%) |
Nov 23, 2012 | 39.79 | 40.74 | 39.78 | 40.74 | 62,320 | +0.98(+2.48%) |
Nov 21, 2012 | 39.97 | 39.97 | 39.41 | 39.76 | 87,021 | -0.21(-0.52%) |
Nov 20, 2012 | 39.83 | 40.19 | 39.72 | 39.97 | 96,346 | -0.04(-0.10%) |
Nov 19, 2012 | 39.47 | 40.04 | 39.26 | 40.01 | 163,211 | +0.96(+2.46%) |
Nov 16, 2012 | 38.15 | 39.13 | 38.15 | 39.05 | 221,300 | +0.98(+2.56%) |
Nov 15, 2012 | 38.63 | 38.85 | 37.91 | 38.07 | 251,194 | -0.65(-1.68%) |
Nov 14, 2012 | 39.03 | 39.40 | 38.58 | 38.73 | 130,044 | -0.40(-1.02%) |
Nov 13, 2012 | 39.63 | 40.01 | 39.10 | 39.13 | 63,417 | -0.66(-1.66%) |
Nov 12, 2012 | 40.19 | 40.47 | 39.63 | 39.78 | 57,147 | -0.18(-0.46%) |
Nov 09, 2012 | 40.01 | 40.64 | 39.84 | 39.97 | 103,819 | -0.17(-0.42%) |
Nov 08, 2012 | 40.40 | 40.94 | 40.12 | 40.14 | 188,054 | -0.19(-0.48%) |
Nov 07, 2012 | 41.49 | 42.18 | 40.26 | 40.33 | 181,351 | -1.64(-3.90%) |
Nov 06, 2012 | 41.64 | 42.05 | 41.28 | 41.96 | 147,924 | +0.74(+1.80%) |
Nov 05, 2012 | 41.24 | 41.30 | 40.54 | 41.22 | 106,246 | -0.08(-0.20%) |
Nov 02, 2012 | 41.85 | 41.92 | 40.99 | 41.30 | 137,006 | -0.49(-1.18%) |
Nov 01, 2012 | 41.45 | 41.93 | 41.36 | 41.80 | 237,616 | +0.25(+0.60%) |
Oct 31, 2012 | 40.84 | 41.55 | 40.69 | 41.55 | 234,011 | +0.46(+1.12%) |
Oct 26, 2012 | 41.07 | 41.09 | 41.09 | 41.09 | 219,435 | -0.13(-0.32%) |
Oct 25, 2012 | 41.58 | 41.70 | 40.87 | 41.22 | 475,383 | +0.21(+0.51%) |
Oct 24, 2012 | 40.05 | 41.58 | 39.45 | 41.01 | 1,419,319 | +3.33(+8.84%) |
Oct 23, 2012 | 37.28 | 37.76 | 36.95 | 37.68 | 325,467 | +0.18(+0.47%) |
Oct 19, 2012 | 37.63 | 37.76 | 37.34 | 37.51 | 157,015 | -0.23(-0.62%) |
Oct 18, 2012 | 37.78 | 37.99 | 37.69 | 37.74 | 390,019 | -0.06(-0.15%) |
Oct 17, 2012 | 37.53 | 37.92 | 37.53 | 37.80 | 182,848 | +0.24(+0.64%) |
Oct 16, 2012 | 37.81 | 37.81 | 37.36 | 37.56 | 245,952 | -0.02(-0.04%) |
Oct 15, 2012 | 37.78 | 37.92 | 37.27 | 37.57 | 170,323 | -0.18(-0.49%) |
Oct 12, 2012 | 38.47 | 38.47 | 37.51 | 37.76 | 355,555 | -0.80(-2.08%) |
Oct 11, 2012 | 38.52 | 38.73 | 38.38 | 38.56 | 196,574 | +0.20(+0.52%) |
Oct 10, 2012 | 38.12 | 38.39 | 38.01 | 38.36 | 215,013 | +0.23(+0.59%) |
Oct 09, 2012 | 38.17 | 38.27 | 37.65 | 38.13 | 191,009 | +0.06(+0.15%) |
Oct 08, 2012 | 38.07 | 38.27 | 37.86 | 38.07 | 125,529 | -0.08(-0.22%) |
Oct 05, 2012 | 38.15 | 38.43 | 37.76 | 38.16 | 144,143 | +0.19(+0.51%) |
Oct 04, 2012 | 38.04 | 38.21 | 37.81 | 37.97 | 309,954 | +0.02(+0.04%) |
Oct 03, 2012 | 38.07 | 38.46 | 37.90 | 37.95 | 177,906 | -0.15(-0.39%) |
Oct 02, 2012 | 38.21 | 38.28 | 37.91 | 38.10 | 434,879 | -0.02(-0.04%) |