Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.93 | 40.65 | 39.80 | 40.44 | 285,794 | +0.38(+0.95%) |
Dec 28, 2012 | 40.14 | 40.51 | 40.04 | 40.05 | 163,104 | -0.36(-0.90%) |
Dec 27, 2012 | 40.12 | 40.57 | 39.93 | 40.42 | 215,515 | +0.19(+0.48%) |
Dec 26, 2012 | 40.60 | 40.66 | 40.11 | 40.22 | 163,413 | -0.38(-0.94%) |
Dec 24, 2012 | 40.32 | 40.70 | 39.99 | 40.60 | 113,078 | +0.19(+0.48%) |
Dec 21, 2012 | 40.35 | 40.91 | 40.05 | 40.41 | 1,089,148 | -0.36(-0.89%) |
Dec 20, 2012 | 40.66 | 40.91 | 40.61 | 40.77 | 381,014 | +0.10(+0.25%) |
Dec 19, 2012 | 40.24 | 41.08 | 40.24 | 40.67 | 291,832 | +0.43(+1.07%) |
Dec 18, 2012 | 40.10 | 40.27 | 39.84 | 40.24 | 445,804 | +0.15(+0.38%) |
Dec 17, 2012 | 39.76 | 40.16 | 39.75 | 40.09 | 212,213 | +0.39(+0.98%) |
Dec 14, 2012 | 39.89 | 40.14 | 39.64 | 39.70 | 271,163 | -0.24(-0.59%) |
Dec 13, 2012 | 40.24 | 40.45 | 39.63 | 39.94 | 331,744 | -0.31(-0.78%) |
Dec 12, 2012 | 40.57 | 40.69 | 40.23 | 40.25 | 142,757 | -0.14(-0.36%) |
Dec 11, 2012 | 40.62 | 40.70 | 40.27 | 40.39 | 339,033 | -0.03(-0.08%) |
Dec 10, 2012 | 40.29 | 40.53 | 40.09 | 40.43 | 262,322 | +0.07(+0.17%) |
Dec 07, 2012 | 40.34 | 40.53 | 40.26 | 40.36 | 283,596 | +0.02(+0.04%) |
Dec 06, 2012 | 39.94 | 40.34 | 39.69 | 40.34 | 198,731 | +0.36(+0.91%) |
Dec 05, 2012 | 39.92 | 40.07 | 39.67 | 39.98 | 259,395 | +0.14(+0.36%) |
Dec 04, 2012 | 39.67 | 40.04 | 39.44 | 39.83 | 321,231 | -0.50(-1.24%) |
Nov 30, 2012 | 40.44 | 40.64 | 40.09 | 40.33 | 363,350 | -0.08(-0.21%) |
Nov 29, 2012 | 40.53 | 40.69 | 40.12 | 40.42 | 149,173 | +0.16(+0.40%) |
Nov 28, 2012 | 39.55 | 40.43 | 39.52 | 40.26 | 218,573 | +0.23(+0.57%) |
Nov 27, 2012 | 40.34 | 40.71 | 39.93 | 40.03 | 465,638 | -0.41(-1.00%) |
Nov 26, 2012 | 40.11 | 40.55 | 40.11 | 40.44 | 416,776 | +0.14(+0.36%) |
Nov 23, 2012 | 39.90 | 40.30 | 39.90 | 40.29 | 131,606 | +0.57(+1.43%) |
Nov 21, 2012 | 39.81 | 40.23 | 39.56 | 39.72 | 237,280 | -0.02(-0.04%) |
Nov 20, 2012 | 39.59 | 39.74 | 39.34 | 39.74 | 319,694 | +0.03(+0.06%) |
Nov 19, 2012 | 39.42 | 39.76 | 39.26 | 39.72 | 389,795 | +0.63(+1.62%) |
Nov 16, 2012 | 38.75 | 39.11 | 38.24 | 39.08 | 497,286 | +0.33(+0.85%) |
Nov 15, 2012 | 38.92 | 39.17 | 38.52 | 38.75 | 846,568 | -0.20(-0.52%) |
Nov 14, 2012 | 39.87 | 40.09 | 38.95 | 38.95 | 337,214 | -0.94(-2.35%) |
Nov 13, 2012 | 40.28 | 40.49 | 39.76 | 39.89 | 931,929 | -0.63(-1.55%) |
Nov 12, 2012 | 40.61 | 40.91 | 40.49 | 40.52 | 237,858 | -0.11(-0.27%) |
Nov 09, 2012 | 40.69 | 41.02 | 40.61 | 40.63 | 326,151 | -0.21(-0.52%) |
Nov 08, 2012 | 41.30 | 41.48 | 40.84 | 40.84 | 215,474 | -0.55(-1.33%) |
Nov 07, 2012 | 42.08 | 42.08 | 41.34 | 41.39 | 338,345 | -1.05(-2.47%) |
Nov 06, 2012 | 42.08 | 42.94 | 41.91 | 42.44 | 477,322 | +0.41(+0.99%) |
Nov 05, 2012 | 42.05 | 42.72 | 41.59 | 42.03 | 418,165 | +0.34(+0.81%) |
Nov 02, 2012 | 44.14 | 44.66 | 41.42 | 41.69 | 730,289 | -3.07(-6.85%) |
Nov 01, 2012 | 43.29 | 44.95 | 43.17 | 44.75 | 508,388 | +1.56(+3.61%) |
Oct 31, 2012 | 42.79 | 43.48 | 42.09 | 43.20 | 236,739 | -0.31(-0.72%) |
Oct 26, 2012 | 43.37 | 43.51 | 43.51 | 43.51 | 116,818 | +0.29(+0.68%) |
Oct 25, 2012 | 43.54 | 43.54 | 43.00 | 43.21 | 266,918 | -0.10(-0.23%) |
Oct 24, 2012 | 43.75 | 43.75 | 43.18 | 43.31 | 157,697 | -0.24(-0.56%) |
Oct 23, 2012 | 43.93 | 43.93 | 43.13 | 43.56 | 109,186 | -0.53(-1.20%) |
Oct 19, 2012 | 44.36 | 44.46 | 43.76 | 44.09 | 145,510 | -0.34(-0.76%) |
Oct 18, 2012 | 44.53 | 44.59 | 44.37 | 44.42 | 109,380 | -0.22(-0.49%) |
Oct 17, 2012 | 43.99 | 44.69 | 43.84 | 44.64 | 182,224 | +0.75(+1.71%) |
Oct 16, 2012 | 43.36 | 43.94 | 43.35 | 43.89 | 160,246 | +0.56(+1.28%) |
Oct 15, 2012 | 43.14 | 43.40 | 42.90 | 43.34 | 160,617 | +0.19(+0.43%) |
Oct 12, 2012 | 43.19 | 43.45 | 43.11 | 43.15 | 174,623 | -0.03(-0.08%) |
Oct 11, 2012 | 43.37 | 43.55 | 43.12 | 43.19 | 99,468 | +0.07(+0.16%) |
Oct 10, 2012 | 43.55 | 43.57 | 43.05 | 43.12 | 206,268 | -0.41(-0.95%) |
Oct 09, 2012 | 44.06 | 44.12 | 43.48 | 43.53 | 182,727 | -0.61(-1.39%) |
Oct 08, 2012 | 44.18 | 44.41 | 43.98 | 44.15 | 195,033 | -0.13(-0.30%) |
Oct 05, 2012 | 44.31 | 44.64 | 44.21 | 44.28 | 168,236 | +0.22(+0.50%) |
Oct 04, 2012 | 43.99 | 44.14 | 43.76 | 44.06 | 172,567 | +0.24(+0.54%) |
Oct 03, 2012 | 43.76 | 44.11 | 43.61 | 43.83 | 201,566 | +0.13(+0.31%) |
Oct 02, 2012 | 43.73 | 43.79 | 43.33 | 43.69 | 224,032 | +0.11(+0.25%) |