Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 40.41 | 41.03 | 40.41 | 41.03 | 67,594 | +0.21(+0.50%) |
Dec 28, 2012 | 40.84 | 40.84 | 40.56 | 40.83 | 42,374 | -0.16(-0.39%) |
Dec 27, 2012 | 40.94 | 41.02 | 40.69 | 40.99 | 59,364 | -0.07(-0.17%) |
Dec 26, 2012 | 40.75 | 41.08 | 40.73 | 41.06 | 91,454 | +0.96(+2.38%) |
Dec 24, 2012 | 39.88 | 40.10 | 39.88 | 40.10 | 5,602 | -0.16(-0.38%) |
Dec 21, 2012 | 40.27 | 40.32 | 40.09 | 40.26 | 56,658 | -0.36(-0.87%) |
Dec 20, 2012 | 40.60 | 40.83 | 40.48 | 40.62 | 41,568 | -0.04(-0.10%) |
Dec 19, 2012 | 40.44 | 40.74 | 40.31 | 40.66 | 43,168 | +0.46(+1.14%) |
Dec 18, 2012 | 39.84 | 40.20 | 39.84 | 40.20 | 49,914 | +0.37(+0.92%) |
Dec 17, 2012 | 39.75 | 39.92 | 39.75 | 39.83 | 56,670 | -0.07(-0.18%) |
Dec 14, 2012 | 39.59 | 39.95 | 39.58 | 39.90 | 59,722 | +0.52(+1.31%) |
Dec 13, 2012 | 39.59 | 39.71 | 39.27 | 39.38 | 62,388 | -0.48(-1.20%) |
Dec 12, 2012 | 39.98 | 40.10 | 39.66 | 39.87 | 211,130 | +0.44(+1.11%) |
Dec 11, 2012 | 39.29 | 39.45 | 39.20 | 39.43 | 9,730 | +0.25(+0.63%) |
Dec 10, 2012 | 39.40 | 39.42 | 39.18 | 39.18 | 14,400 | -0.04(-0.10%) |
Dec 07, 2012 | 39.34 | 39.38 | 39.08 | 39.22 | 38,392 | +0.06(+0.17%) |
Dec 06, 2012 | 39.39 | 39.48 | 39.09 | 39.16 | 60,990 | -0.60(-1.52%) |
Dec 05, 2012 | 40.24 | 40.24 | 39.74 | 39.76 | 51,800 | -0.38(-0.95%) |
Dec 04, 2012 | 40.07 | 40.20 | 40.01 | 40.14 | 56,800 | -0.54(-1.33%) |
Nov 30, 2012 | 40.56 | 40.73 | 40.48 | 40.68 | 22,278 | +0.23(+0.57%) |
Nov 29, 2012 | 40.63 | 40.70 | 40.38 | 40.45 | 39,848 | +0.32(+0.78%) |
Nov 28, 2012 | 39.76 | 40.15 | 39.58 | 40.13 | 61,972 | -0.08(-0.20%) |
Nov 27, 2012 | 40.51 | 40.51 | 40.06 | 40.22 | 18,702 | -0.32(-0.79%) |
Nov 26, 2012 | 40.53 | 40.62 | 40.48 | 40.53 | 42,056 | -0.23(-0.56%) |
Nov 23, 2012 | 40.51 | 40.83 | 40.51 | 40.77 | 92,678 | +0.16(+0.38%) |
Nov 21, 2012 | 40.58 | 40.68 | 40.13 | 40.61 | 143,506 | +0.34(+0.83%) |
Nov 20, 2012 | 40.66 | 40.84 | 39.92 | 40.27 | 72,710 | -0.62(-1.52%) |
Nov 19, 2012 | 40.59 | 41.05 | 40.53 | 40.90 | 167,164 | +0.93(+2.31%) |
Nov 16, 2012 | 39.84 | 39.97 | 39.52 | 39.97 | 150,908 | +0.48(+1.20%) |
Nov 15, 2012 | 39.97 | 40.10 | 39.30 | 39.49 | 99,398 | -0.24(-0.60%) |
Nov 14, 2012 | 39.37 | 39.98 | 39.37 | 39.73 | 38,608 | +0.52(+1.33%) |
Nov 13, 2012 | 39.10 | 39.46 | 39.04 | 39.22 | 87,532 | -0.33(-0.85%) |
Nov 12, 2012 | 39.81 | 39.99 | 39.53 | 39.55 | 14,086 | -0.20(-0.49%) |
Nov 09, 2012 | 38.85 | 39.77 | 38.83 | 39.74 | 58,942 | +0.89(+2.30%) |
Nov 08, 2012 | 38.80 | 39.06 | 38.62 | 38.85 | 18,622 | +0.09(+0.22%) |
Nov 07, 2012 | 39.74 | 39.74 | 38.74 | 38.77 | 145,864 | -1.56(-3.88%) |
Nov 06, 2012 | 39.63 | 40.42 | 39.51 | 40.33 | 59,914 | +1.09(+2.79%) |
Nov 05, 2012 | 38.29 | 39.27 | 38.29 | 39.23 | 45,118 | +0.78(+2.03%) |
Nov 02, 2012 | 39.45 | 39.47 | 38.38 | 38.45 | 48,816 | -0.86(-2.18%) |
Nov 01, 2012 | 39.34 | 39.55 | 39.23 | 39.31 | 79,296 | -0.12(-0.32%) |
Oct 31, 2012 | 39.73 | 39.84 | 39.42 | 39.44 | 43,910 | -0.41(-1.03%) |
Oct 26, 2012 | 39.59 | 39.84 | 39.84 | 39.84 | 194,000 | +0.38(+0.95%) |
Oct 25, 2012 | 39.62 | 39.62 | 39.23 | 39.47 | 49,770 | +0.30(+0.77%) |
Oct 24, 2012 | 39.42 | 39.63 | 38.70 | 39.17 | 97,588 | -0.12(-0.31%) |
Oct 23, 2012 | 39.41 | 39.41 | 39.03 | 39.29 | 49,196 | -0.74(-1.85%) |
Oct 19, 2012 | 41.02 | 41.02 | 40.00 | 40.03 | 106,790 | -0.82(-2.02%) |
Oct 18, 2012 | 40.72 | 41.07 | 40.64 | 40.85 | 60,712 | -0.25(-0.61%) |
Oct 17, 2012 | 41.35 | 41.38 | 41.05 | 41.10 | 36,456 | -0.28(-0.66%) |
Oct 16, 2012 | 41.38 | 41.52 | 41.32 | 41.38 | 64,722 | -0.18(-0.43%) |
Oct 15, 2012 | 41.30 | 41.59 | 40.93 | 41.56 | 37,156 | +0.21(+0.50%) |
Oct 12, 2012 | 41.40 | 41.58 | 41.09 | 41.35 | 47,806 | -0.43(-1.03%) |
Oct 11, 2012 | 41.59 | 41.78 | 41.47 | 41.78 | 42,318 | +0.62(+1.51%) |
Oct 10, 2012 | 41.24 | 41.60 | 41.14 | 41.16 | 53,060 | -0.01(-0.01%) |
Oct 09, 2012 | 40.77 | 41.30 | 40.77 | 41.16 | 77,020 | +0.73(+1.79%) |
Oct 08, 2012 | 40.40 | 40.52 | 40.25 | 40.44 | 38,562 | +0.07(+0.17%) |
Oct 05, 2012 | 40.56 | 40.56 | 39.93 | 40.37 | 82,602 | -0.21(-0.52%) |
Oct 04, 2012 | 39.56 | 40.66 | 39.45 | 40.58 | 117,782 | +1.58(+4.05%) |
Oct 03, 2012 | 39.62 | 39.70 | 38.90 | 39.00 | 180,430 | -1.22(-3.02%) |
Oct 02, 2012 | 40.47 | 40.56 | 40.22 | 40.22 | 44,022 | -0.27(-0.68%) |