Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.79 | 40.54 | 38.48 | 39.36 | 71,744 | +0.49(+1.27%) |
Dec 28, 2012 | 39.18 | 39.65 | 38.56 | 38.87 | 42,398 | -0.39(-1.00%) |
Dec 27, 2012 | 39.35 | 39.75 | 39.00 | 39.26 | 32,934 | -0.16(-0.40%) |
Dec 26, 2012 | 40.25 | 41.02 | 39.21 | 39.42 | 48,798 | -0.79(-1.97%) |
Dec 24, 2012 | 40.39 | 40.44 | 39.42 | 40.21 | 48,459 | -0.27(-0.66%) |
Dec 21, 2012 | 40.26 | 40.47 | 39.78 | 40.47 | 242,054 | -0.06(-0.15%) |
Dec 20, 2012 | 40.57 | 41.02 | 40.23 | 40.54 | 97,635 | -0.11(-0.27%) |
Dec 19, 2012 | 40.25 | 40.89 | 39.79 | 40.65 | 73,259 | +0.34(+0.84%) |
Dec 18, 2012 | 39.64 | 40.63 | 39.60 | 40.31 | 111,897 | +0.62(+1.56%) |
Dec 17, 2012 | 40.40 | 40.40 | 39.50 | 39.69 | 78,252 | -0.42(-1.03%) |
Dec 14, 2012 | 39.90 | 40.52 | 39.33 | 40.11 | 124,275 | +0.21(+0.53%) |
Dec 13, 2012 | 39.69 | 41.93 | 39.58 | 39.89 | 181,554 | +0.13(+0.32%) |
Dec 12, 2012 | 40.33 | 40.48 | 39.09 | 39.77 | 62,854 | -0.45(-1.13%) |
Dec 11, 2012 | 40.00 | 40.32 | 39.56 | 40.22 | 97,869 | +0.47(+1.18%) |
Dec 10, 2012 | 39.26 | 39.89 | 38.79 | 39.75 | 155,238 | +0.57(+1.46%) |
Dec 07, 2012 | 39.54 | 39.54 | 38.84 | 39.18 | 76,501 | -0.22(-0.56%) |
Dec 06, 2012 | 39.42 | 39.75 | 38.97 | 39.40 | 108,209 | -0.16(-0.42%) |
Dec 05, 2012 | 39.10 | 39.71 | 39.00 | 39.57 | 187,991 | +0.52(+1.32%) |
Dec 04, 2012 | 39.43 | 39.89 | 38.86 | 39.05 | 291,701 | -0.16(-0.40%) |
Nov 30, 2012 | 40.02 | 40.02 | 39.17 | 39.20 | 80,585 | -0.81(-2.04%) |
Nov 29, 2012 | 40.19 | 40.25 | 39.78 | 40.02 | 62,621 | +0.17(+0.43%) |
Nov 28, 2012 | 39.71 | 40.19 | 39.37 | 39.85 | 86,854 | +0.09(+0.24%) |
Nov 27, 2012 | 39.19 | 40.12 | 39.19 | 39.75 | 109,630 | +0.52(+1.32%) |
Nov 26, 2012 | 39.25 | 39.64 | 38.98 | 39.24 | 56,017 | -0.20(-0.51%) |
Nov 23, 2012 | 39.60 | 39.61 | 38.84 | 39.44 | 34,488 | +0.03(+0.08%) |
Nov 21, 2012 | 39.57 | 39.57 | 39.01 | 39.41 | 77,294 | -0.05(-0.12%) |
Nov 20, 2012 | 39.27 | 39.45 | 38.73 | 39.45 | 71,640 | +0.09(+0.23%) |
Nov 19, 2012 | 39.01 | 39.62 | 38.80 | 39.36 | 89,763 | +0.65(+1.69%) |
Nov 16, 2012 | 37.72 | 38.94 | 37.70 | 38.71 | 70,258 | +0.85(+2.25%) |
Nov 15, 2012 | 37.73 | 37.97 | 37.35 | 37.85 | 49,801 | +0.18(+0.47%) |
Nov 14, 2012 | 38.36 | 38.36 | 37.63 | 37.68 | 47,677 | -0.49(-1.29%) |
Nov 13, 2012 | 37.91 | 38.46 | 37.72 | 38.17 | 71,714 | +0.05(+0.12%) |
Nov 12, 2012 | 37.88 | 38.44 | 37.59 | 38.12 | 43,121 | +0.15(+0.40%) |
Nov 09, 2012 | 36.40 | 38.21 | 36.40 | 37.97 | 72,081 | +1.33(+3.62%) |
Nov 08, 2012 | 37.95 | 37.97 | 35.90 | 36.64 | 98,289 | -1.34(-3.54%) |
Nov 07, 2012 | 38.38 | 38.39 | 37.86 | 37.98 | 79,415 | -0.58(-1.49%) |
Nov 06, 2012 | 38.77 | 38.90 | 38.17 | 38.56 | 80,500 | +0.14(+0.36%) |
Nov 05, 2012 | 38.50 | 39.02 | 38.09 | 38.42 | 138,571 | -0.14(-0.37%) |
Nov 02, 2012 | 38.46 | 39.18 | 38.31 | 38.57 | 162,297 | +0.15(+0.40%) |
Nov 01, 2012 | 37.54 | 38.86 | 36.74 | 38.41 | 263,656 | +1.29(+3.46%) |
Oct 31, 2012 | 38.00 | 38.00 | 36.39 | 37.13 | 168,384 | -0.96(-2.52%) |
Oct 26, 2012 | 40.09 | 38.09 | 38.09 | 38.09 | 308,535 | -2.11(-5.24%) |
Oct 25, 2012 | 40.16 | 40.70 | 39.35 | 40.19 | 145,219 | -0.27(-0.68%) |
Oct 24, 2012 | 40.09 | 40.52 | 39.56 | 40.47 | 121,205 | +0.59(+1.49%) |
Oct 23, 2012 | 40.29 | 40.29 | 39.11 | 39.88 | 70,391 | -0.82(-2.02%) |
Oct 19, 2012 | 40.92 | 40.92 | 40.38 | 40.70 | 183,187 | -0.38(-0.92%) |
Oct 18, 2012 | 40.93 | 41.29 | 40.58 | 41.08 | 73,953 | +0.17(+0.42%) |
Oct 17, 2012 | 41.00 | 41.21 | 40.69 | 40.91 | 45,592 | -0.11(-0.27%) |
Oct 16, 2012 | 41.05 | 41.10 | 40.70 | 41.02 | 64,624 | +0.12(+0.30%) |
Oct 15, 2012 | 40.89 | 41.16 | 40.66 | 40.89 | 91,319 | +0.02(+0.04%) |
Oct 12, 2012 | 40.89 | 41.03 | 40.69 | 40.88 | 60,629 | +0.14(+0.34%) |
Oct 11, 2012 | 41.02 | 41.02 | 40.21 | 40.74 | 189,603 | +0.04(+0.09%) |
Oct 10, 2012 | 41.02 | 41.26 | 40.64 | 40.70 | 194,293 | -0.29(-0.71%) |
Oct 09, 2012 | 41.08 | 41.23 | 40.58 | 40.99 | 74,541 | -0.17(-0.42%) |
Oct 08, 2012 | 40.74 | 41.31 | 40.73 | 41.17 | 48,558 | +0.21(+0.52%) |
Oct 05, 2012 | 41.61 | 41.64 | 40.67 | 40.96 | 118,784 | -0.68(-1.64%) |
Oct 04, 2012 | 41.84 | 41.84 | 41.23 | 41.64 | 72,749 | -0.41(-0.98%) |
Oct 03, 2012 | 41.58 | 42.10 | 41.26 | 42.05 | 63,490 | +0.65(+1.58%) |
Oct 02, 2012 | 42.42 | 42.56 | 41.21 | 41.40 | 85,867 | -0.81(-1.93%) |