Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 42.90 | 43.77 | 42.71 | 43.19 | 3,680 | +0.48(+1.12%) |
Dec 28, 2012 | 42.71 | 43.19 | 42.23 | 42.71 | 3,739 | +0.00(+0.00%) |
Dec 27, 2012 | 43.29 | 43.29 | 42.47 | 42.71 | 3,753 | -0.38(-0.89%) |
Dec 26, 2012 | 43.09 | 43.86 | 42.52 | 43.09 | 2,359 | -0.19(-0.44%) |
Dec 24, 2012 | 43.19 | 43.86 | 42.42 | 43.29 | 832 | -0.10(-0.22%) |
Dec 21, 2012 | 43.77 | 43.77 | 42.04 | 43.38 | 20,812 | -0.48(-1.09%) |
Dec 20, 2012 | 43.00 | 43.96 | 41.83 | 43.86 | 6,160 | -0.48(-1.08%) |
Dec 19, 2012 | 43.96 | 44.63 | 42.61 | 44.34 | 6,156 | -0.10(-0.22%) |
Dec 18, 2012 | 42.33 | 45.20 | 40.60 | 44.44 | 27,852 | +2.40(+5.71%) |
Dec 17, 2012 | 40.12 | 42.13 | 38.97 | 42.04 | 3,862 | +2.21(+5.54%) |
Dec 14, 2012 | 38.87 | 40.60 | 38.01 | 39.83 | 7,432 | +0.67(+1.72%) |
Dec 13, 2012 | 39.73 | 40.50 | 38.58 | 39.16 | 1,670 | -0.38(-0.97%) |
Dec 12, 2012 | 40.50 | 40.69 | 39.35 | 39.54 | 3,007 | -0.86(-2.14%) |
Dec 11, 2012 | 39.73 | 40.98 | 39.45 | 40.41 | 6,933 | +0.48(+1.20%) |
Dec 10, 2012 | 40.60 | 41.08 | 38.87 | 39.93 | 1,941 | -0.67(-1.65%) |
Dec 07, 2012 | 42.04 | 42.04 | 40.31 | 40.60 | 1,584 | -0.96(-2.31%) |
Dec 06, 2012 | 40.41 | 41.65 | 39.83 | 41.56 | 1,243 | +0.96(+2.36%) |
Dec 05, 2012 | 42.61 | 42.61 | 40.12 | 40.60 | 2,714 | -1.54(-3.64%) |
Dec 04, 2012 | 42.81 | 42.81 | 41.13 | 42.13 | 2,091 | +0.00(+0.00%) |
Nov 30, 2012 | 43.48 | 43.67 | 41.65 | 42.13 | 2,965 | -1.06(-2.44%) |
Nov 29, 2012 | 42.90 | 43.57 | 42.13 | 43.19 | 2,313 | +1.06(+2.51%) |
Nov 28, 2012 | 41.56 | 42.33 | 41.56 | 42.13 | 1,178 | +0.67(+1.62%) |
Nov 27, 2012 | 40.41 | 42.52 | 40.31 | 41.46 | 2,279 | +1.06(+2.61%) |
Nov 26, 2012 | 40.21 | 41.27 | 40.21 | 40.41 | 7,675 | +0.10(+0.24%) |
Nov 23, 2012 | 40.60 | 40.60 | 38.68 | 40.31 | 1,736 | -0.19(-0.47%) |
Nov 21, 2012 | 39.54 | 40.79 | 38.87 | 40.50 | 2,125 | +1.15(+2.93%) |
Nov 20, 2012 | 40.02 | 40.12 | 39.16 | 39.35 | 1,871 | -0.96(-2.38%) |
Nov 19, 2012 | 39.25 | 41.27 | 38.97 | 40.31 | 5,479 | +1.63(+4.22%) |
Nov 16, 2012 | 37.81 | 40.02 | 37.14 | 38.68 | 7,875 | +0.58(+1.51%) |
Nov 15, 2012 | 38.77 | 39.16 | 36.66 | 38.10 | 6,833 | -0.58(-1.49%) |
Nov 14, 2012 | 42.23 | 42.52 | 38.39 | 38.68 | 4,321 | -3.26(-7.78%) |
Nov 13, 2012 | 41.37 | 43.29 | 40.98 | 41.94 | 4,361 | +0.19(+0.46%) |
Nov 12, 2012 | 42.04 | 43.29 | 41.37 | 41.75 | 2,659 | -0.19(-0.46%) |
Nov 09, 2012 | 41.46 | 43.38 | 41.46 | 41.94 | 30,004 | -0.48(-1.13%) |
Nov 08, 2012 | 42.13 | 43.19 | 42.13 | 42.42 | 19,388 | +0.24(+0.57%) |
Nov 07, 2012 | 41.94 | 44.05 | 40.50 | 42.18 | 8,159 | -0.72(-1.68%) |
Nov 06, 2012 | 42.90 | 43.96 | 42.13 | 42.90 | 2,707 | +0.86(+2.05%) |
Nov 05, 2012 | 41.27 | 43.19 | 41.27 | 42.04 | 3,166 | +0.86(+2.10%) |
Nov 02, 2012 | 42.33 | 43.00 | 40.69 | 41.17 | 5,114 | -0.77(-1.83%) |
Nov 01, 2012 | 39.16 | 42.33 | 39.16 | 41.94 | 7,870 | +3.17(+8.17%) |
Oct 31, 2012 | 39.83 | 39.83 | 38.29 | 38.77 | 2,591 | -1.15(-2.88%) |
Oct 26, 2012 | 39.54 | 39.93 | 39.93 | 39.93 | 4,844 | +0.48(+1.22%) |
Oct 25, 2012 | 40.12 | 40.12 | 39.16 | 39.45 | 1,758 | +0.00(+0.00%) |
Oct 24, 2012 | 39.25 | 39.93 | 38.58 | 39.45 | 2,959 | +0.48(+1.23%) |
Oct 23, 2012 | 38.68 | 39.16 | 38.30 | 38.97 | 3,240 | -0.38(-0.98%) |
Oct 19, 2012 | 40.02 | 40.89 | 38.49 | 39.35 | 7,143 | -1.34(-3.30%) |
Oct 18, 2012 | 43.67 | 44.44 | 39.25 | 40.69 | 4,920 | -3.17(-7.22%) |
Oct 17, 2012 | 43.29 | 44.15 | 42.04 | 43.86 | 4,061 | +0.67(+1.56%) |
Oct 16, 2012 | 43.67 | 43.67 | 42.81 | 43.19 | 1,971 | +0.00(+0.00%) |
Oct 15, 2012 | 43.19 | 43.19 | 42.04 | 43.19 | 2,165 | +0.10(+0.22%) |
Oct 12, 2012 | 42.71 | 43.38 | 41.85 | 43.09 | 3,460 | +0.29(+0.67%) |
Oct 11, 2012 | 43.67 | 43.67 | 42.61 | 42.81 | 1,593 | -0.10(-0.22%) |
Oct 10, 2012 | 42.04 | 42.90 | 42.04 | 42.90 | 735 | +0.86(+2.05%) |
Oct 09, 2012 | 42.81 | 42.81 | 41.85 | 42.04 | 1,141 | -1.34(-3.10%) |
Oct 08, 2012 | 43.67 | 44.34 | 43.19 | 43.38 | 3,719 | -0.77(-1.74%) |
Oct 05, 2012 | 44.63 | 44.63 | 41.94 | 44.15 | 8,826 | -0.38(-0.86%) |
Oct 04, 2012 | 44.15 | 44.63 | 43.29 | 44.53 | 4,302 | +0.86(+1.98%) |
Oct 03, 2012 | 44.34 | 44.63 | 43.38 | 43.67 | 5,756 | -0.38(-0.87%) |
Oct 02, 2012 | 44.34 | 44.34 | 43.86 | 44.05 | 3,074 | +0.19(+0.44%) |