Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.30 | 39.94 | 39.28 | 39.28 | 4,274 | +0.49(+1.27%) |
Dec 28, 2012 | 41.05 | 41.05 | 38.64 | 38.79 | 6,423 | -0.24(-0.62%) |
Dec 27, 2012 | 38.94 | 39.30 | 38.94 | 39.03 | 1,337 | +0.09(+0.24%) |
Dec 26, 2012 | 39.30 | 39.30 | 38.94 | 38.94 | 306 | -0.84(-2.12%) |
Dec 24, 2012 | 39.08 | 39.78 | 38.80 | 39.78 | 1,255 | +0.62(+1.59%) |
Dec 21, 2012 | 38.92 | 39.16 | 38.72 | 39.16 | 10,371 | +0.16(+0.40%) |
Dec 20, 2012 | 38.88 | 39.13 | 38.51 | 39.00 | 1,152 | +0.29(+0.76%) |
Dec 19, 2012 | 39.70 | 39.70 | 38.68 | 38.71 | 3,664 | -1.09(-2.73%) |
Dec 18, 2012 | 38.64 | 39.80 | 38.64 | 39.80 | 1,496 | +1.42(+3.70%) |
Dec 17, 2012 | 39.93 | 39.93 | 38.06 | 38.37 | 12,122 | -0.92(-2.35%) |
Dec 14, 2012 | 39.12 | 39.65 | 39.12 | 39.30 | 3,250 | +0.42(+1.08%) |
Dec 13, 2012 | 39.83 | 39.83 | 37.83 | 38.88 | 5,736 | -0.61(-1.54%) |
Dec 12, 2012 | 40.75 | 40.75 | 39.30 | 39.49 | 3,113 | -0.75(-1.87%) |
Dec 11, 2012 | 40.45 | 40.54 | 39.82 | 40.24 | 4,794 | +0.06(+0.15%) |
Dec 10, 2012 | 40.35 | 40.35 | 40.12 | 40.18 | 1,926 | -0.23(-0.57%) |
Dec 07, 2012 | 39.57 | 40.55 | 39.57 | 40.41 | 3,219 | +0.45(+1.13%) |
Dec 06, 2012 | 40.23 | 40.23 | 39.95 | 39.96 | 1,077 | -0.57(-1.41%) |
Dec 05, 2012 | 40.81 | 40.94 | 39.76 | 40.53 | 2,604 | -0.73(-1.78%) |
Dec 04, 2012 | 40.52 | 42.48 | 40.32 | 41.26 | 1,048 | +1.93(+4.90%) |
Nov 30, 2012 | 39.63 | 40.60 | 38.67 | 39.34 | 2,406 | -0.46(-1.15%) |
Nov 29, 2012 | 39.44 | 40.16 | 39.39 | 39.80 | 1,836 | -0.36(-0.90%) |
Nov 28, 2012 | 39.33 | 40.16 | 39.33 | 40.16 | 1,108 | -0.29(-0.73%) |
Nov 27, 2012 | 40.81 | 40.81 | 39.90 | 40.45 | 1,067 | -0.48(-1.18%) |
Nov 26, 2012 | 40.27 | 40.93 | 40.06 | 40.93 | 2,543 | -0.41(-1.00%) |
Nov 23, 2012 | 39.69 | 41.35 | 39.25 | 41.35 | 2,814 | +1.90(+4.81%) |
Nov 21, 2012 | 38.40 | 39.45 | 38.40 | 39.45 | 947 | -0.14(-0.35%) |
Nov 20, 2012 | 39.44 | 39.59 | 37.33 | 39.59 | 4,567 | -0.30(-0.75%) |
Nov 19, 2012 | 39.25 | 39.89 | 39.02 | 39.89 | 5,812 | +1.16(+3.01%) |
Nov 16, 2012 | 38.94 | 40.09 | 37.27 | 38.72 | 7,010 | +0.00(+0.00%) |
Nov 15, 2012 | 38.14 | 39.25 | 37.37 | 38.72 | 7,136 | +0.48(+1.25%) |
Nov 14, 2012 | 39.00 | 39.21 | 37.67 | 38.25 | 7,182 | -0.87(-2.22%) |
Nov 13, 2012 | 38.59 | 39.44 | 37.94 | 39.12 | 4,581 | +0.72(+1.87%) |
Nov 12, 2012 | 38.31 | 39.18 | 38.07 | 38.40 | 3,016 | +0.07(+0.17%) |
Nov 09, 2012 | 39.40 | 39.63 | 37.63 | 38.33 | 18,333 | -1.53(-3.84%) |
Nov 08, 2012 | 42.49 | 42.49 | 38.92 | 39.86 | 8,683 | -2.87(-6.71%) |
Nov 07, 2012 | 43.32 | 43.32 | 42.72 | 42.73 | 3,649 | -0.86(-1.97%) |
Nov 06, 2012 | 43.62 | 44.09 | 42.86 | 43.58 | 14,981 | +0.86(+2.01%) |
Nov 05, 2012 | 43.83 | 44.09 | 41.57 | 42.73 | 9,386 | -0.93(-2.13%) |
Nov 02, 2012 | 45.09 | 45.43 | 43.66 | 43.66 | 27,037 | -1.79(-3.94%) |
Nov 01, 2012 | 42.79 | 45.99 | 42.79 | 45.45 | 49,198 | +2.54(+5.91%) |
Oct 31, 2012 | 42.01 | 42.91 | 40.76 | 42.91 | 3,624 | +1.03(+2.45%) |
Oct 26, 2012 | 42.69 | 41.88 | 41.88 | 41.88 | 1,987 | -0.80(-1.87%) |
Oct 25, 2012 | 42.61 | 42.68 | 42.61 | 42.68 | 457 | +0.22(+0.52%) |
Oct 24, 2012 | 43.14 | 43.30 | 42.46 | 42.46 | 1,736 | -0.58(-1.35%) |
Oct 23, 2012 | 43.13 | 43.24 | 42.36 | 43.04 | 2,832 | +0.08(+0.18%) |
Oct 19, 2012 | 43.78 | 44.47 | 42.62 | 42.96 | 1,794 | -1.39(-3.13%) |
Oct 18, 2012 | 43.72 | 44.44 | 42.54 | 44.35 | 2,160 | +0.93(+2.14%) |
Oct 17, 2012 | 43.81 | 44.48 | 43.42 | 43.42 | 3,259 | -0.18(-0.41%) |
Oct 16, 2012 | 44.48 | 44.48 | 43.43 | 43.60 | 6,116 | +0.03(+0.08%) |
Oct 15, 2012 | 43.51 | 44.22 | 43.01 | 43.56 | 1,606 | +0.26(+0.60%) |
Oct 12, 2012 | 43.77 | 44.26 | 43.30 | 43.30 | 1,829 | -0.42(-0.96%) |
Oct 11, 2012 | 43.89 | 44.30 | 43.50 | 43.72 | 10,785 | +0.01(+0.03%) |
Oct 10, 2012 | 43.26 | 43.83 | 42.13 | 43.71 | 3,126 | +0.47(+1.09%) |
Oct 09, 2012 | 43.14 | 44.20 | 43.00 | 43.24 | 8,983 | -0.24(-0.56%) |
Oct 08, 2012 | 43.35 | 43.48 | 43.16 | 43.48 | 475 | +0.02(+0.05%) |
Oct 05, 2012 | 43.20 | 43.46 | 43.03 | 43.46 | 1,255 | +0.01(+0.01%) |
Oct 04, 2012 | 43.02 | 43.66 | 42.61 | 43.45 | 1,459 | +0.56(+1.30%) |
Oct 03, 2012 | 42.90 | 42.90 | 42.90 | 42.90 | 373 | -0.31(-0.73%) |
Oct 02, 2012 | 43.21 | 43.21 | 43.21 | 43.21 | 1,022 | -0.16(-0.36%) |