Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.30 | 46.34 | 45.12 | 46.21 | 537,770 | +0.93(+2.05%) |
Dec 28, 2012 | 45.87 | 46.05 | 45.25 | 45.28 | 599,353 | -0.77(-1.68%) |
Dec 27, 2012 | 45.83 | 46.19 | 45.57 | 46.05 | 797,950 | +0.32(+0.71%) |
Dec 26, 2012 | 46.41 | 46.56 | 45.70 | 45.73 | 525,026 | -0.66(-1.42%) |
Dec 24, 2012 | 46.46 | 46.51 | 46.00 | 46.39 | 324,895 | +0.05(+0.10%) |
Dec 21, 2012 | 46.66 | 46.75 | 46.01 | 46.34 | 1,662,118 | -0.85(-1.80%) |
Dec 20, 2012 | 47.17 | 47.30 | 46.69 | 47.19 | 962,450 | -0.08(-0.16%) |
Dec 19, 2012 | 46.12 | 47.54 | 45.70 | 47.27 | 1,968,573 | +1.25(+2.72%) |
Dec 18, 2012 | 44.92 | 46.23 | 44.60 | 46.01 | 1,368,232 | +1.61(+3.62%) |
Dec 17, 2012 | 43.79 | 44.47 | 43.72 | 44.41 | 680,254 | +0.89(+2.04%) |
Dec 14, 2012 | 43.85 | 44.09 | 43.51 | 43.52 | 672,561 | -0.34(-0.78%) |
Dec 13, 2012 | 43.64 | 44.06 | 43.55 | 43.86 | 528,413 | +0.17(+0.39%) |
Dec 12, 2012 | 43.95 | 44.15 | 43.62 | 43.69 | 560,659 | -0.11(-0.26%) |
Dec 11, 2012 | 43.56 | 44.15 | 43.55 | 43.81 | 524,801 | +0.20(+0.46%) |
Dec 10, 2012 | 43.14 | 43.90 | 43.14 | 43.61 | 430,961 | +0.39(+0.90%) |
Dec 07, 2012 | 43.82 | 43.96 | 43.17 | 43.22 | 568,304 | -0.52(-1.19%) |
Dec 06, 2012 | 42.87 | 44.41 | 42.67 | 43.74 | 1,507,526 | +0.96(+2.24%) |
Dec 05, 2012 | 42.35 | 42.96 | 42.29 | 42.78 | 902,345 | +0.42(+0.98%) |
Dec 04, 2012 | 42.56 | 42.84 | 42.25 | 42.37 | 613,953 | -0.33(-0.78%) |
Nov 30, 2012 | 41.74 | 42.72 | 41.74 | 42.70 | 966,340 | +0.25(+0.58%) |
Nov 29, 2012 | 41.38 | 42.46 | 41.07 | 42.45 | 1,193,791 | +1.28(+3.11%) |
Nov 28, 2012 | 40.88 | 41.23 | 40.66 | 41.17 | 463,132 | +0.32(+0.79%) |
Nov 27, 2012 | 41.26 | 41.45 | 40.80 | 40.85 | 667,063 | -0.44(-1.08%) |
Nov 26, 2012 | 41.13 | 41.36 | 40.77 | 41.30 | 642,517 | -0.32(-0.77%) |
Nov 23, 2012 | 41.07 | 41.64 | 41.02 | 41.62 | 288,576 | +0.41(+0.99%) |
Nov 21, 2012 | 40.74 | 41.48 | 40.58 | 41.21 | 629,489 | +0.66(+1.63%) |
Nov 20, 2012 | 40.55 | 40.97 | 39.90 | 40.55 | 512,068 | -0.02(-0.05%) |
Nov 19, 2012 | 39.77 | 40.60 | 39.42 | 40.57 | 852,222 | +1.18(+3.00%) |
Nov 16, 2012 | 39.02 | 39.73 | 38.93 | 39.38 | 804,459 | +0.29(+0.75%) |
Nov 15, 2012 | 39.31 | 39.46 | 38.57 | 39.09 | 1,020,759 | -0.25(-0.63%) |
Nov 14, 2012 | 40.39 | 40.63 | 39.27 | 39.34 | 787,564 | -1.14(-2.83%) |
Nov 13, 2012 | 40.70 | 40.95 | 40.46 | 40.48 | 789,317 | -0.50(-1.22%) |
Nov 12, 2012 | 41.24 | 41.29 | 40.91 | 40.98 | 505,579 | +0.04(+0.09%) |
Nov 09, 2012 | 41.35 | 41.72 | 40.86 | 40.95 | 1,109,003 | -0.60(-1.43%) |
Nov 08, 2012 | 43.06 | 43.20 | 41.53 | 41.54 | 1,293,094 | -1.61(-3.73%) |
Nov 07, 2012 | 42.11 | 44.41 | 42.11 | 43.15 | 3,352,433 | +1.79(+4.32%) |
Nov 06, 2012 | 41.22 | 41.49 | 40.72 | 41.36 | 1,000,211 | -0.02(-0.05%) |
Nov 05, 2012 | 40.60 | 41.44 | 40.17 | 41.38 | 902,612 | +0.93(+2.29%) |
Nov 02, 2012 | 41.50 | 41.57 | 40.31 | 40.45 | 1,199,260 | -0.86(-2.08%) |
Nov 01, 2012 | 38.89 | 41.32 | 38.89 | 41.31 | 2,596,832 | +2.15(+5.48%) |
Oct 31, 2012 | 40.09 | 40.21 | 38.29 | 39.17 | 2,976,862 | -1.32(-3.25%) |
Oct 26, 2012 | 41.11 | 40.48 | 40.48 | 40.48 | 1,419,571 | -0.79(-1.90%) |
Oct 25, 2012 | 41.28 | 41.47 | 40.88 | 41.27 | 733,397 | +0.32(+0.79%) |
Oct 24, 2012 | 41.37 | 41.46 | 40.86 | 40.95 | 816,685 | -0.29(-0.71%) |
Oct 23, 2012 | 41.38 | 41.51 | 41.01 | 41.24 | 724,589 | -0.29(-0.71%) |
Oct 19, 2012 | 41.95 | 42.02 | 41.23 | 41.53 | 789,646 | -0.53(-1.26%) |
Oct 18, 2012 | 42.34 | 42.51 | 41.78 | 42.06 | 964,882 | -0.49(-1.16%) |
Oct 17, 2012 | 42.71 | 43.11 | 42.45 | 42.55 | 567,183 | -0.05(-0.11%) |
Oct 16, 2012 | 43.10 | 43.21 | 42.23 | 42.60 | 1,449,654 | -0.41(-0.95%) |
Oct 15, 2012 | 42.89 | 43.21 | 42.66 | 43.01 | 415,257 | +0.11(+0.26%) |
Oct 12, 2012 | 43.04 | 43.37 | 42.63 | 42.89 | 470,278 | -0.24(-0.55%) |
Oct 11, 2012 | 43.44 | 43.99 | 42.87 | 43.13 | 1,066,274 | +0.68(+1.60%) |
Oct 10, 2012 | 42.77 | 42.91 | 42.17 | 42.45 | 957,005 | -0.27(-0.64%) |
Oct 09, 2012 | 43.41 | 43.79 | 42.55 | 42.72 | 1,395,670 | -0.72(-1.66%) |
Oct 08, 2012 | 43.47 | 43.64 | 43.31 | 43.44 | 724,882 | -0.14(-0.33%) |
Oct 05, 2012 | 44.08 | 44.15 | 43.41 | 43.59 | 636,177 | -0.14(-0.32%) |
Oct 04, 2012 | 43.53 | 43.99 | 42.04 | 43.73 | 1,788,783 | +0.10(+0.24%) |
Oct 03, 2012 | 43.77 | 43.95 | 43.35 | 43.62 | 846,921 | -0.02(-0.04%) |
Oct 02, 2012 | 43.58 | 43.88 | 43.25 | 43.64 | 717,392 | +0.24(+0.55%) |