Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.11 | 39.46 | 38.83 | 39.42 | 31,816 | +0.55(+1.42%) |
Dec 28, 2012 | 39.30 | 39.44 | 38.81 | 38.87 | 17,296 | -0.02(-0.05%) |
Dec 27, 2012 | 39.70 | 39.70 | 38.58 | 38.89 | 22,457 | -0.10(-0.24%) |
Dec 26, 2012 | 40.39 | 40.39 | 38.85 | 38.98 | 46,309 | -1.01(-2.53%) |
Dec 24, 2012 | 40.20 | 40.30 | 39.55 | 39.99 | 16,860 | +0.73(+1.85%) |
Dec 21, 2012 | 38.92 | 39.51 | 38.33 | 39.27 | 41,144 | +0.34(+0.88%) |
Dec 20, 2012 | 39.70 | 39.72 | 38.66 | 38.92 | 53,709 | -0.49(-1.25%) |
Dec 19, 2012 | 39.65 | 40.22 | 39.28 | 39.42 | 62,076 | -0.04(-0.10%) |
Dec 18, 2012 | 39.61 | 39.91 | 39.25 | 39.46 | 25,638 | +0.13(+0.34%) |
Dec 17, 2012 | 39.72 | 39.76 | 38.82 | 39.32 | 45,566 | +0.08(+0.19%) |
Dec 14, 2012 | 40.04 | 40.18 | 39.02 | 39.25 | 37,231 | -0.42(-1.05%) |
Dec 13, 2012 | 40.01 | 40.18 | 39.23 | 39.66 | 52,827 | +0.08(+0.19%) |
Dec 12, 2012 | 40.23 | 40.46 | 39.53 | 39.59 | 56,658 | -0.42(-1.05%) |
Dec 11, 2012 | 39.63 | 40.42 | 39.38 | 40.01 | 64,701 | +1.01(+2.58%) |
Dec 10, 2012 | 39.72 | 39.72 | 38.92 | 39.00 | 45,149 | +0.23(+0.59%) |
Dec 07, 2012 | 38.96 | 39.04 | 38.52 | 38.77 | 39,893 | +0.06(+0.15%) |
Dec 06, 2012 | 38.92 | 39.02 | 38.26 | 38.71 | 51,520 | -0.04(-0.10%) |
Dec 05, 2012 | 38.92 | 38.92 | 38.54 | 38.75 | 47,355 | +0.00(+0.00%) |
Dec 04, 2012 | 38.60 | 38.75 | 38.39 | 38.75 | 57,735 | +0.04(+0.10%) |
Nov 30, 2012 | 38.32 | 38.71 | 38.24 | 38.71 | 57,218 | +0.61(+1.60%) |
Nov 29, 2012 | 37.69 | 38.22 | 37.65 | 38.11 | 51,050 | +0.57(+1.52%) |
Nov 28, 2012 | 36.81 | 37.54 | 36.68 | 37.54 | 68,263 | +0.72(+1.96%) |
Nov 27, 2012 | 36.78 | 36.85 | 36.57 | 36.81 | 62,622 | +0.27(+0.73%) |
Nov 26, 2012 | 36.79 | 36.93 | 36.36 | 36.55 | 59,124 | -0.29(-0.77%) |
Nov 23, 2012 | 37.21 | 37.28 | 36.78 | 36.83 | 47,987 | +0.06(+0.15%) |
Nov 21, 2012 | 36.93 | 37.06 | 36.43 | 36.78 | 74,936 | +0.00(+0.00%) |
Nov 20, 2012 | 36.83 | 36.85 | 36.40 | 36.78 | 51,105 | -0.42(-1.12%) |
Nov 19, 2012 | 37.40 | 37.50 | 36.95 | 37.19 | 65,898 | +0.61(+1.66%) |
Nov 16, 2012 | 36.02 | 37.37 | 35.84 | 36.59 | 99,129 | +0.57(+1.58%) |
Nov 15, 2012 | 36.36 | 36.40 | 34.79 | 36.02 | 114,572 | -0.30(-0.84%) |
Nov 14, 2012 | 37.23 | 37.33 | 35.88 | 36.32 | 67,797 | -0.68(-1.85%) |
Nov 13, 2012 | 37.08 | 37.44 | 36.55 | 37.00 | 86,367 | -0.44(-1.17%) |
Nov 12, 2012 | 38.54 | 38.54 | 37.14 | 37.44 | 49,228 | -0.86(-2.23%) |
Nov 09, 2012 | 38.39 | 38.54 | 38.01 | 38.30 | 51,307 | -0.53(-1.37%) |
Nov 08, 2012 | 39.32 | 39.36 | 38.62 | 38.83 | 32,625 | -0.29(-0.73%) |
Nov 07, 2012 | 39.34 | 39.36 | 38.62 | 39.11 | 36,270 | -0.42(-1.06%) |
Nov 06, 2012 | 39.49 | 39.59 | 39.21 | 39.53 | 24,315 | +0.11(+0.29%) |
Nov 05, 2012 | 39.38 | 39.46 | 39.15 | 39.42 | 21,797 | +0.19(+0.48%) |
Nov 02, 2012 | 39.78 | 39.78 | 38.85 | 39.23 | 33,814 | -0.30(-0.77%) |
Nov 01, 2012 | 39.32 | 39.53 | 39.12 | 39.53 | 35,013 | +0.65(+1.66%) |
Oct 31, 2012 | 39.23 | 39.27 | 38.37 | 38.89 | 60,311 | -0.13(-0.34%) |
Oct 26, 2012 | 40.20 | 39.02 | 39.02 | 39.02 | 37,357 | -0.42(-1.06%) |
Oct 25, 2012 | 40.04 | 40.14 | 39.42 | 39.44 | 48,224 | -0.25(-0.62%) |
Oct 24, 2012 | 40.52 | 40.67 | 39.27 | 39.68 | 60,581 | -0.65(-1.60%) |
Oct 23, 2012 | 40.25 | 40.58 | 40.10 | 40.33 | 36,720 | +0.09(+0.24%) |
Oct 19, 2012 | 40.67 | 40.69 | 39.87 | 40.23 | 36,037 | -0.36(-0.89%) |
Oct 18, 2012 | 40.62 | 40.81 | 40.31 | 40.60 | 34,878 | -0.02(-0.05%) |
Oct 17, 2012 | 40.65 | 40.94 | 40.42 | 40.62 | 50,945 | +0.19(+0.47%) |
Oct 16, 2012 | 40.79 | 40.79 | 40.29 | 40.42 | 53,021 | -0.11(-0.28%) |
Oct 15, 2012 | 40.65 | 40.84 | 40.37 | 40.54 | 48,714 | +0.13(+0.33%) |
Oct 12, 2012 | 40.84 | 40.84 | 40.37 | 40.41 | 24,766 | -0.21(-0.51%) |
Oct 11, 2012 | 40.20 | 41.81 | 40.17 | 40.62 | 64,037 | +0.63(+1.57%) |
Oct 10, 2012 | 41.22 | 41.55 | 39.91 | 39.99 | 41,092 | -0.63(-1.54%) |
Oct 09, 2012 | 40.58 | 40.81 | 40.39 | 40.62 | 53,318 | -0.02(-0.05%) |
Oct 08, 2012 | 40.96 | 40.96 | 40.54 | 40.63 | 29,915 | -0.32(-0.79%) |
Oct 05, 2012 | 41.76 | 41.76 | 40.81 | 40.96 | 41,560 | -0.53(-1.28%) |
Oct 04, 2012 | 41.62 | 41.62 | 40.96 | 41.49 | 40,478 | +0.55(+1.35%) |
Oct 03, 2012 | 40.84 | 41.05 | 40.48 | 40.94 | 41,213 | +0.15(+0.37%) |
Oct 02, 2012 | 40.90 | 40.90 | 40.42 | 40.79 | 21,741 | +0.11(+0.28%) |