Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 40.84 | 41.02 | 40.54 | 40.87 | 76,724 | +0.16(+0.39%) |
Dec 28, 2012 | 41.04 | 41.17 | 40.68 | 40.71 | 45,765 | -0.31(-0.75%) |
Dec 27, 2012 | 40.85 | 41.06 | 40.51 | 41.02 | 127,553 | +0.25(+0.61%) |
Dec 26, 2012 | 41.14 | 41.35 | 38.20 | 40.77 | 48,121 | -0.68(-1.63%) |
Dec 24, 2012 | 41.58 | 41.58 | 41.13 | 41.45 | 45,693 | -0.13(-0.31%) |
Dec 21, 2012 | 40.91 | 41.69 | 40.91 | 41.58 | 286,290 | +0.20(+0.49%) |
Dec 20, 2012 | 41.34 | 42.10 | 41.10 | 41.37 | 134,531 | -0.20(-0.49%) |
Dec 19, 2012 | 42.41 | 42.41 | 41.28 | 41.58 | 128,071 | +0.29(+0.69%) |
Dec 18, 2012 | 41.45 | 41.52 | 40.97 | 41.29 | 76,644 | +0.04(+0.09%) |
Dec 17, 2012 | 41.21 | 41.29 | 41.12 | 41.25 | 72,417 | +0.21(+0.51%) |
Dec 14, 2012 | 41.49 | 41.49 | 40.94 | 41.04 | 47,862 | -0.10(-0.24%) |
Dec 13, 2012 | 41.24 | 41.34 | 40.92 | 41.14 | 55,777 | +0.05(+0.11%) |
Dec 12, 2012 | 41.31 | 41.55 | 40.92 | 41.09 | 138,640 | -0.21(-0.51%) |
Dec 11, 2012 | 41.36 | 41.93 | 41.20 | 41.30 | 110,069 | +0.05(+0.11%) |
Dec 10, 2012 | 41.34 | 41.59 | 41.03 | 41.26 | 118,927 | -0.08(-0.18%) |
Dec 07, 2012 | 41.62 | 41.82 | 41.21 | 41.34 | 82,433 | -0.07(-0.16%) |
Dec 06, 2012 | 41.24 | 41.77 | 41.24 | 41.40 | 80,811 | +0.05(+0.13%) |
Dec 05, 2012 | 41.34 | 41.55 | 41.05 | 41.35 | 78,364 | +0.24(+0.58%) |
Dec 04, 2012 | 41.36 | 41.51 | 40.81 | 41.11 | 157,821 | -0.21(-0.51%) |
Nov 30, 2012 | 41.49 | 41.52 | 41.00 | 41.32 | 132,202 | -0.03(-0.07%) |
Nov 29, 2012 | 41.58 | 41.58 | 39.23 | 41.35 | 95,579 | +0.08(+0.18%) |
Nov 28, 2012 | 41.25 | 41.48 | 40.85 | 41.27 | 203,436 | +0.02(+0.04%) |
Nov 27, 2012 | 41.98 | 42.06 | 41.26 | 41.26 | 74,264 | -0.59(-1.40%) |
Nov 26, 2012 | 41.86 | 42.10 | 41.79 | 41.85 | 67,408 | -0.05(-0.11%) |
Nov 23, 2012 | 41.67 | 42.00 | 41.64 | 41.89 | 60,909 | +0.28(+0.67%) |
Nov 21, 2012 | 42.12 | 42.17 | 41.46 | 41.61 | 66,214 | -0.44(-1.04%) |
Nov 20, 2012 | 41.47 | 42.08 | 41.47 | 42.05 | 109,236 | +0.38(+0.92%) |
Nov 19, 2012 | 41.96 | 41.97 | 41.45 | 41.67 | 107,681 | +0.19(+0.45%) |
Nov 16, 2012 | 41.61 | 41.73 | 41.04 | 41.48 | 50,822 | +0.13(+0.31%) |
Nov 15, 2012 | 41.12 | 41.38 | 40.82 | 41.35 | 40,103 | +0.21(+0.51%) |
Nov 14, 2012 | 41.59 | 41.69 | 40.46 | 41.14 | 52,481 | -0.26(-0.62%) |
Nov 13, 2012 | 41.80 | 42.27 | 41.31 | 41.40 | 66,541 | -0.84(-1.99%) |
Nov 12, 2012 | 42.06 | 42.40 | 41.62 | 42.24 | 102,733 | +0.12(+0.28%) |
Nov 09, 2012 | 42.01 | 42.62 | 41.97 | 42.12 | 34,755 | -0.14(-0.33%) |
Nov 08, 2012 | 42.24 | 42.76 | 42.08 | 42.26 | 79,332 | -0.21(-0.50%) |
Nov 07, 2012 | 42.59 | 43.15 | 42.44 | 42.47 | 69,364 | -1.11(-2.54%) |
Nov 06, 2012 | 43.14 | 43.73 | 43.09 | 43.58 | 66,320 | +0.58(+1.35%) |
Nov 05, 2012 | 42.98 | 43.57 | 42.86 | 43.00 | 53,408 | -0.02(-0.05%) |
Nov 02, 2012 | 43.56 | 43.56 | 42.98 | 43.02 | 62,777 | -0.47(-1.08%) |
Nov 01, 2012 | 43.09 | 43.57 | 42.93 | 43.49 | 49,927 | +0.53(+1.24%) |
Oct 31, 2012 | 42.64 | 43.03 | 42.48 | 42.96 | 54,658 | +0.48(+1.14%) |
Oct 26, 2012 | 42.72 | 42.47 | 42.47 | 42.47 | 84,107 | -0.22(-0.51%) |
Oct 25, 2012 | 42.66 | 42.78 | 42.56 | 42.69 | 99,245 | +0.21(+0.48%) |
Oct 24, 2012 | 42.43 | 42.52 | 42.27 | 42.49 | 55,814 | +0.30(+0.71%) |
Oct 23, 2012 | 42.13 | 42.27 | 41.83 | 42.19 | 199,274 | -0.01(-0.03%) |
Oct 19, 2012 | 42.37 | 42.37 | 41.94 | 42.20 | 41,861 | -0.10(-0.24%) |
Oct 18, 2012 | 42.60 | 42.79 | 42.24 | 42.30 | 40,187 | -0.46(-1.08%) |
Oct 17, 2012 | 42.51 | 43.12 | 42.32 | 42.76 | 113,259 | +0.25(+0.59%) |
Oct 16, 2012 | 43.07 | 43.22 | 42.33 | 42.52 | 121,374 | -0.53(-1.24%) |
Oct 15, 2012 | 43.06 | 43.06 | 42.76 | 43.05 | 85,427 | +0.22(+0.51%) |
Oct 12, 2012 | 43.65 | 43.65 | 42.60 | 42.83 | 91,192 | -0.94(-2.14%) |
Oct 11, 2012 | 43.75 | 43.87 | 43.60 | 43.77 | 47,889 | +0.15(+0.35%) |
Oct 10, 2012 | 43.47 | 43.76 | 43.36 | 43.61 | 34,535 | +0.27(+0.63%) |
Oct 09, 2012 | 43.64 | 43.77 | 43.19 | 43.34 | 68,002 | -0.22(-0.50%) |
Oct 08, 2012 | 43.44 | 43.62 | 43.23 | 43.56 | 67,105 | -0.02(-0.05%) |
Oct 05, 2012 | 43.84 | 43.84 | 43.30 | 43.58 | 113,050 | -0.18(-0.40%) |
Oct 04, 2012 | 43.56 | 43.78 | 43.25 | 43.76 | 61,433 | +0.42(+0.96%) |
Oct 03, 2012 | 43.56 | 43.69 | 43.20 | 43.34 | 77,757 | +0.01(+0.02%) |
Oct 02, 2012 | 43.56 | 43.67 | 43.09 | 43.34 | 86,716 | -0.05(-0.12%) |