Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.04 | 45.03 | 43.82 | 44.60 | 471,499 | +0.64(+1.45%) |
Dec 28, 2012 | 43.84 | 44.76 | 43.42 | 43.96 | 334,456 | -0.10(-0.23%) |
Dec 27, 2012 | 44.11 | 44.33 | 43.83 | 44.07 | 392,674 | -0.11(-0.25%) |
Dec 26, 2012 | 43.96 | 44.35 | 43.75 | 44.18 | 452,998 | +0.38(+0.88%) |
Dec 24, 2012 | 43.86 | 44.04 | 43.55 | 43.79 | 177,502 | -0.17(-0.39%) |
Dec 21, 2012 | 43.13 | 44.13 | 42.81 | 43.96 | 753,873 | +0.26(+0.58%) |
Dec 20, 2012 | 42.92 | 43.76 | 42.64 | 43.71 | 484,151 | +0.88(+2.05%) |
Dec 19, 2012 | 42.60 | 42.95 | 42.23 | 42.83 | 451,505 | +0.32(+0.76%) |
Dec 18, 2012 | 41.95 | 42.54 | 41.95 | 42.51 | 264,187 | +0.38(+0.91%) |
Dec 17, 2012 | 41.97 | 42.35 | 41.82 | 42.12 | 363,607 | +0.19(+0.45%) |
Dec 14, 2012 | 41.31 | 42.18 | 41.26 | 41.94 | 486,727 | +0.56(+1.36%) |
Dec 13, 2012 | 41.28 | 41.70 | 41.04 | 41.37 | 590,419 | +0.40(+0.98%) |
Dec 12, 2012 | 41.40 | 41.82 | 40.92 | 40.97 | 253,917 | -0.45(-1.08%) |
Dec 11, 2012 | 41.83 | 41.90 | 41.34 | 41.42 | 367,554 | -0.12(-0.28%) |
Dec 10, 2012 | 41.39 | 41.65 | 41.08 | 41.54 | 744,377 | +0.24(+0.57%) |
Dec 07, 2012 | 41.51 | 41.51 | 40.97 | 41.30 | 359,774 | +0.04(+0.10%) |
Dec 06, 2012 | 41.64 | 42.06 | 40.64 | 41.26 | 818,863 | -0.35(-0.83%) |
Dec 05, 2012 | 41.72 | 41.84 | 41.35 | 41.61 | 667,542 | +0.09(+0.22%) |
Dec 04, 2012 | 41.88 | 42.16 | 41.30 | 41.51 | 494,462 | -1.11(-2.61%) |
Nov 30, 2012 | 42.96 | 42.97 | 42.53 | 42.63 | 443,701 | -0.19(-0.45%) |
Nov 29, 2012 | 42.57 | 42.86 | 42.29 | 42.82 | 407,798 | +0.29(+0.67%) |
Nov 28, 2012 | 42.38 | 42.59 | 41.66 | 42.53 | 600,161 | +0.12(+0.28%) |
Nov 27, 2012 | 42.61 | 42.92 | 42.15 | 42.42 | 373,271 | -0.19(-0.46%) |
Nov 26, 2012 | 42.41 | 43.08 | 42.29 | 42.61 | 346,730 | +0.03(+0.08%) |
Nov 23, 2012 | 42.48 | 42.72 | 42.10 | 42.58 | 91,159 | +0.21(+0.50%) |
Nov 21, 2012 | 41.89 | 42.47 | 41.38 | 42.37 | 273,574 | +0.49(+1.17%) |
Nov 20, 2012 | 42.39 | 42.39 | 41.62 | 41.88 | 251,528 | -0.18(-0.42%) |
Nov 19, 2012 | 41.93 | 42.20 | 41.68 | 42.05 | 179,427 | +0.40(+0.95%) |
Nov 16, 2012 | 41.96 | 42.52 | 40.99 | 41.66 | 333,736 | -0.40(-0.96%) |
Nov 15, 2012 | 42.00 | 42.15 | 41.43 | 42.06 | 775,258 | +0.13(+0.32%) |
Nov 14, 2012 | 42.40 | 42.42 | 41.59 | 41.93 | 811,569 | -0.39(-0.92%) |
Nov 13, 2012 | 42.34 | 42.91 | 42.10 | 42.31 | 169,670 | -0.09(-0.22%) |
Nov 12, 2012 | 42.14 | 42.60 | 41.98 | 42.41 | 250,578 | +0.35(+0.84%) |
Nov 09, 2012 | 42.37 | 42.85 | 41.95 | 42.05 | 322,063 | -0.40(-0.95%) |
Nov 08, 2012 | 43.56 | 43.58 | 42.39 | 42.46 | 340,870 | -0.99(-2.29%) |
Nov 07, 2012 | 43.28 | 43.63 | 42.61 | 43.45 | 473,582 | -0.29(-0.65%) |
Nov 06, 2012 | 42.62 | 43.92 | 42.54 | 43.74 | 617,356 | +1.20(+2.83%) |
Nov 05, 2012 | 42.69 | 42.81 | 42.37 | 42.54 | 382,054 | -0.10(-0.24%) |
Nov 02, 2012 | 43.36 | 43.43 | 42.64 | 42.64 | 493,840 | -0.67(-1.54%) |
Nov 01, 2012 | 42.63 | 43.30 | 42.22 | 43.30 | 578,756 | +0.70(+1.64%) |
Oct 31, 2012 | 40.83 | 43.63 | 40.32 | 42.60 | 884,389 | +2.08(+5.13%) |
Oct 26, 2012 | 40.29 | 40.52 | 40.52 | 40.52 | 536,022 | +0.12(+0.29%) |
Oct 25, 2012 | 39.47 | 40.43 | 39.26 | 40.40 | 455,343 | +0.51(+1.27%) |
Oct 24, 2012 | 40.73 | 40.77 | 39.54 | 39.90 | 417,007 | -0.71(-1.74%) |
Oct 23, 2012 | 39.66 | 40.65 | 39.09 | 40.61 | 451,890 | -0.24(-0.60%) |
Oct 19, 2012 | 41.55 | 41.75 | 40.60 | 40.85 | 403,663 | -0.92(-2.20%) |
Oct 18, 2012 | 41.51 | 42.04 | 41.36 | 41.77 | 391,745 | +0.28(+0.67%) |
Oct 17, 2012 | 40.84 | 41.55 | 40.40 | 41.49 | 309,444 | +0.75(+1.84%) |
Oct 16, 2012 | 40.75 | 40.97 | 40.38 | 40.74 | 362,576 | +0.03(+0.06%) |
Oct 15, 2012 | 39.41 | 40.88 | 39.40 | 40.72 | 433,412 | +0.19(+0.48%) |
Oct 12, 2012 | 41.13 | 41.88 | 40.47 | 40.52 | 441,887 | -0.31(-0.76%) |
Oct 11, 2012 | 41.23 | 41.44 | 40.67 | 40.83 | 331,604 | -0.27(-0.65%) |
Oct 10, 2012 | 40.72 | 41.37 | 40.65 | 41.10 | 423,569 | +0.48(+1.19%) |
Oct 09, 2012 | 41.25 | 41.32 | 40.60 | 40.62 | 218,010 | -0.72(-1.75%) |
Oct 08, 2012 | 41.09 | 41.48 | 40.78 | 41.34 | 332,163 | +0.12(+0.29%) |
Oct 05, 2012 | 40.78 | 41.49 | 40.78 | 41.22 | 268,429 | +0.49(+1.20%) |
Oct 04, 2012 | 40.45 | 40.74 | 39.95 | 40.73 | 242,598 | +0.51(+1.28%) |
Oct 03, 2012 | 40.24 | 40.78 | 39.82 | 40.22 | 349,221 | +0.28(+0.70%) |
Oct 02, 2012 | 39.84 | 39.96 | 39.18 | 39.94 | 326,319 | +0.41(+1.04%) |