Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.23 | 39.81 | 39.18 | 39.81 | 475,372 | +0.45(+1.15%) |
Dec 28, 2012 | 39.56 | 39.72 | 39.34 | 39.35 | 420,999 | -0.44(-1.11%) |
Dec 27, 2012 | 39.85 | 39.92 | 39.42 | 39.79 | 404,330 | -0.04(-0.10%) |
Dec 26, 2012 | 40.09 | 40.09 | 39.75 | 39.84 | 275,319 | -0.18(-0.44%) |
Dec 24, 2012 | 40.07 | 40.08 | 39.94 | 40.01 | 360,303 | -0.19(-0.47%) |
Dec 21, 2012 | 40.18 | 40.36 | 40.03 | 40.20 | 432,543 | -0.33(-0.82%) |
Dec 20, 2012 | 40.44 | 40.54 | 40.30 | 40.53 | 320,338 | +0.12(+0.30%) |
Dec 19, 2012 | 40.76 | 40.76 | 40.41 | 40.41 | 282,668 | -0.66(-1.60%) |
Dec 18, 2012 | 40.90 | 41.12 | 40.74 | 41.07 | 563,398 | +0.20(+0.48%) |
Dec 17, 2012 | 40.68 | 40.91 | 40.68 | 40.87 | 262,081 | +0.24(+0.60%) |
Dec 14, 2012 | 40.75 | 40.78 | 40.59 | 40.63 | 251,020 | -0.15(-0.37%) |
Dec 13, 2012 | 40.99 | 41.06 | 40.72 | 40.78 | 343,660 | -0.26(-0.63%) |
Dec 12, 2012 | 41.11 | 41.31 | 41.01 | 41.03 | 720,554 | +0.03(+0.08%) |
Dec 11, 2012 | 40.87 | 41.14 | 40.87 | 41.00 | 592,649 | +0.25(+0.62%) |
Dec 10, 2012 | 40.69 | 40.86 | 40.69 | 40.75 | 312,807 | -0.04(-0.10%) |
Dec 07, 2012 | 40.75 | 40.80 | 40.55 | 40.79 | 435,374 | +0.13(+0.32%) |
Dec 06, 2012 | 40.65 | 40.78 | 40.62 | 40.66 | 396,734 | +0.03(+0.08%) |
Dec 05, 2012 | 40.45 | 40.82 | 40.38 | 40.63 | 1,025,828 | +0.20(+0.49%) |
Dec 04, 2012 | 40.46 | 40.65 | 40.43 | 40.43 | 1,364,382 | -0.19(-0.47%) |
Nov 30, 2012 | 40.55 | 40.70 | 40.45 | 40.62 | 314,059 | +0.17(+0.42%) |
Nov 29, 2012 | 40.43 | 40.53 | 40.27 | 40.45 | 286,496 | +0.15(+0.37%) |
Nov 28, 2012 | 39.92 | 40.33 | 39.74 | 40.30 | 218,762 | +0.29(+0.73%) |
Nov 27, 2012 | 40.12 | 40.28 | 39.98 | 40.01 | 202,712 | -0.16(-0.39%) |
Nov 26, 2012 | 39.99 | 40.17 | 39.95 | 40.17 | 221,011 | -0.02(-0.05%) |
Nov 23, 2012 | 39.90 | 40.19 | 39.89 | 40.19 | 227,878 | +0.41(+1.04%) |
Nov 21, 2012 | 39.75 | 39.78 | 39.65 | 39.77 | 159,516 | +0.07(+0.17%) |
Nov 20, 2012 | 39.64 | 39.73 | 39.44 | 39.71 | 221,199 | +0.03(+0.07%) |
Nov 19, 2012 | 39.49 | 39.68 | 39.38 | 39.68 | 269,158 | +0.49(+1.26%) |
Nov 16, 2012 | 38.89 | 39.22 | 38.72 | 39.18 | 245,889 | +0.29(+0.75%) |
Nov 15, 2012 | 39.09 | 39.20 | 38.76 | 38.89 | 409,592 | -0.20(-0.51%) |
Nov 14, 2012 | 39.60 | 39.65 | 38.99 | 39.09 | 494,965 | -0.41(-1.04%) |
Nov 13, 2012 | 39.49 | 39.90 | 39.38 | 39.50 | 373,004 | -0.04(-0.10%) |
Nov 12, 2012 | 39.67 | 39.73 | 39.52 | 39.54 | 342,380 | -0.08(-0.19%) |
Nov 09, 2012 | 39.46 | 39.89 | 39.44 | 39.62 | 438,363 | +0.03(+0.07%) |
Nov 08, 2012 | 39.92 | 40.13 | 39.59 | 39.59 | 1,079,567 | -0.35(-0.86%) |
Nov 07, 2012 | 40.49 | 40.51 | 39.76 | 39.94 | 680,955 | -0.83(-2.03%) |
Nov 06, 2012 | 40.66 | 40.96 | 40.63 | 40.76 | 280,175 | +0.12(+0.28%) |
Nov 05, 2012 | 40.74 | 40.75 | 40.48 | 40.65 | 861,274 | -0.16(-0.40%) |
Nov 02, 2012 | 41.29 | 41.29 | 40.78 | 40.81 | 355,578 | -0.24(-0.59%) |
Nov 01, 2012 | 41.03 | 41.20 | 40.99 | 41.05 | 211,961 | +0.14(+0.33%) |
Oct 31, 2012 | 41.19 | 41.24 | 40.79 | 40.92 | 314,518 | -0.05(-0.12%) |
Oct 26, 2012 | 40.93 | 40.97 | 40.97 | 40.97 | 218,607 | -0.05(-0.13%) |
Oct 25, 2012 | 41.01 | 41.14 | 40.81 | 41.02 | 247,576 | +0.27(+0.67%) |
Oct 24, 2012 | 40.76 | 40.97 | 40.65 | 40.75 | 275,670 | -0.12(-0.28%) |
Oct 23, 2012 | 41.00 | 41.08 | 40.72 | 40.87 | 811,141 | -0.56(-1.36%) |
Oct 19, 2012 | 41.93 | 41.93 | 41.36 | 41.43 | 213,020 | -0.52(-1.23%) |
Oct 18, 2012 | 41.73 | 42.04 | 41.73 | 41.94 | 214,944 | +0.12(+0.30%) |
Oct 17, 2012 | 41.56 | 41.85 | 41.50 | 41.82 | 238,222 | +0.32(+0.77%) |
Oct 16, 2012 | 41.35 | 41.56 | 41.35 | 41.50 | 191,073 | +0.29(+0.71%) |
Oct 15, 2012 | 40.92 | 41.24 | 40.80 | 41.21 | 192,564 | +0.30(+0.75%) |
Oct 12, 2012 | 41.10 | 41.22 | 40.86 | 40.91 | 176,137 | -0.14(-0.35%) |
Oct 11, 2012 | 41.36 | 41.39 | 41.05 | 41.05 | 262,083 | -0.16(-0.39%) |
Oct 10, 2012 | 41.52 | 41.52 | 41.18 | 41.21 | 297,686 | -0.28(-0.67%) |
Oct 09, 2012 | 41.76 | 41.79 | 41.47 | 41.49 | 234,913 | -0.35(-0.83%) |
Oct 08, 2012 | 41.83 | 41.86 | 41.65 | 41.83 | 198,728 | -0.06(-0.15%) |
Oct 05, 2012 | 42.01 | 42.02 | 41.80 | 41.89 | 330,989 | +0.08(+0.19%) |
Oct 04, 2012 | 41.71 | 41.89 | 41.69 | 41.82 | 322,853 | +0.23(+0.55%) |
Oct 03, 2012 | 41.49 | 41.69 | 41.39 | 41.59 | 256,568 | +0.19(+0.46%) |
Oct 02, 2012 | 41.49 | 41.58 | 41.22 | 41.40 | 535,656 | +0.07(+0.16%) |