Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.72 | 39.77 | 38.43 | 39.67 | 78,707 | +0.67(+1.71%) |
Dec 28, 2012 | 38.82 | 39.39 | 38.82 | 39.01 | 78,568 | +0.00(+0.00%) |
Dec 27, 2012 | 38.90 | 39.22 | 38.61 | 39.01 | 110,976 | +0.03(+0.07%) |
Dec 26, 2012 | 39.24 | 39.44 | 38.83 | 38.98 | 52,472 | -0.18(-0.46%) |
Dec 24, 2012 | 39.13 | 39.34 | 38.90 | 39.16 | 38,014 | +0.10(+0.26%) |
Dec 21, 2012 | 39.55 | 39.55 | 37.73 | 39.06 | 218,126 | -0.52(-1.32%) |
Dec 20, 2012 | 39.54 | 39.96 | 39.47 | 39.58 | 135,286 | +0.01(+0.04%) |
Dec 19, 2012 | 39.70 | 39.72 | 39.35 | 39.56 | 199,809 | -0.09(-0.22%) |
Dec 18, 2012 | 39.75 | 39.75 | 39.33 | 39.65 | 132,338 | -0.15(-0.37%) |
Dec 17, 2012 | 39.53 | 39.80 | 39.42 | 39.80 | 115,773 | +0.43(+1.09%) |
Dec 14, 2012 | 39.78 | 39.89 | 39.24 | 39.37 | 131,052 | -0.43(-1.08%) |
Dec 13, 2012 | 39.88 | 39.96 | 39.36 | 39.80 | 90,791 | -0.02(-0.05%) |
Dec 12, 2012 | 39.83 | 39.96 | 39.25 | 39.82 | 100,728 | +0.21(+0.53%) |
Dec 11, 2012 | 39.96 | 39.96 | 39.50 | 39.61 | 258,152 | +0.00(+0.00%) |
Dec 10, 2012 | 39.35 | 39.80 | 39.30 | 39.61 | 164,206 | +0.29(+0.74%) |
Dec 07, 2012 | 39.24 | 39.47 | 39.06 | 39.32 | 186,970 | +0.18(+0.46%) |
Dec 06, 2012 | 39.01 | 39.24 | 38.52 | 39.14 | 297,040 | +0.12(+0.30%) |
Dec 05, 2012 | 38.63 | 39.45 | 38.52 | 39.02 | 532,412 | +0.02(+0.06%) |
Dec 04, 2012 | 38.92 | 39.13 | 38.38 | 39.00 | 443,422 | -1.14(-2.83%) |
Nov 30, 2012 | 39.81 | 40.50 | 39.64 | 40.13 | 407,365 | +0.42(+1.07%) |
Nov 29, 2012 | 40.20 | 40.38 | 39.07 | 39.71 | 511,152 | -0.09(-0.23%) |
Nov 28, 2012 | 38.69 | 39.89 | 38.38 | 39.80 | 323,558 | +1.09(+2.82%) |
Nov 27, 2012 | 38.91 | 39.12 | 38.57 | 38.71 | 160,299 | -0.35(-0.89%) |
Nov 26, 2012 | 38.38 | 39.62 | 38.14 | 39.06 | 263,906 | +0.65(+1.70%) |
Nov 23, 2012 | 38.00 | 38.51 | 37.90 | 38.41 | 102,671 | +0.29(+0.77%) |
Nov 21, 2012 | 37.40 | 38.19 | 37.37 | 38.12 | 109,246 | +0.69(+1.85%) |
Nov 20, 2012 | 37.18 | 37.42 | 37.01 | 37.42 | 107,661 | +0.07(+0.18%) |
Nov 19, 2012 | 37.80 | 37.86 | 36.91 | 37.36 | 249,064 | -0.20(-0.54%) |
Nov 16, 2012 | 37.22 | 37.73 | 36.45 | 37.56 | 206,503 | +0.27(+0.73%) |
Nov 15, 2012 | 37.87 | 37.93 | 36.96 | 37.29 | 157,826 | -0.46(-1.21%) |
Nov 14, 2012 | 38.07 | 38.42 | 37.74 | 37.74 | 152,845 | -0.14(-0.37%) |
Nov 13, 2012 | 38.16 | 38.45 | 37.82 | 37.88 | 210,704 | -0.18(-0.48%) |
Nov 12, 2012 | 37.74 | 38.68 | 37.70 | 38.07 | 3,802,612 | +0.33(+0.86%) |
Nov 09, 2012 | 38.93 | 38.93 | 37.29 | 37.74 | 1,047,126 | -1.11(-2.85%) |
Nov 08, 2012 | 38.21 | 39.84 | 38.21 | 38.85 | 3,385,964 | +2.13(+5.81%) |
Nov 07, 2012 | 36.88 | 37.04 | 35.85 | 36.72 | 127,373 | -0.48(-1.28%) |
Nov 06, 2012 | 37.44 | 37.74 | 36.86 | 37.20 | 187,916 | -0.60(-1.60%) |
Nov 05, 2012 | 37.53 | 37.82 | 37.11 | 37.80 | 1,196,331 | +0.38(+1.01%) |
Nov 02, 2012 | 37.24 | 37.91 | 37.24 | 37.42 | 109,992 | +0.13(+0.35%) |
Nov 01, 2012 | 37.07 | 37.47 | 37.01 | 37.29 | 319,529 | +0.18(+0.48%) |
Oct 31, 2012 | 34.79 | 37.40 | 34.79 | 37.11 | 206,399 | +2.55(+7.37%) |
Oct 26, 2012 | 34.12 | 34.56 | 34.56 | 34.56 | 105,768 | +0.52(+1.52%) |
Oct 25, 2012 | 34.36 | 34.36 | 33.67 | 34.04 | 57,494 | -0.08(-0.22%) |
Oct 24, 2012 | 34.03 | 34.67 | 33.59 | 34.12 | 54,255 | +0.33(+0.98%) |
Oct 23, 2012 | 33.65 | 33.85 | 33.40 | 33.79 | 80,871 | +0.10(+0.31%) |
Oct 19, 2012 | 33.69 | 33.88 | 33.50 | 33.69 | 100,257 | -0.23(-0.68%) |
Oct 18, 2012 | 34.32 | 34.38 | 33.92 | 33.92 | 58,365 | -0.50(-1.45%) |
Oct 17, 2012 | 34.23 | 34.45 | 34.01 | 34.42 | 72,768 | +0.21(+0.62%) |
Oct 16, 2012 | 34.11 | 34.44 | 33.88 | 34.20 | 139,661 | +0.34(+0.99%) |
Oct 15, 2012 | 34.03 | 34.16 | 33.71 | 33.87 | 4,264,104 | +0.02(+0.06%) |
Oct 12, 2012 | 34.00 | 34.19 | 33.61 | 33.85 | 148,245 | -0.19(-0.57%) |
Oct 11, 2012 | 34.64 | 34.64 | 33.78 | 34.04 | 118,916 | -0.28(-0.82%) |
Oct 10, 2012 | 34.52 | 34.78 | 34.15 | 34.33 | 112,470 | -0.12(-0.34%) |
Oct 09, 2012 | 34.61 | 34.61 | 34.39 | 34.45 | 52,555 | -0.03(-0.08%) |
Oct 08, 2012 | 34.54 | 34.66 | 34.24 | 34.47 | 35,272 | -0.09(-0.26%) |
Oct 05, 2012 | 34.78 | 34.91 | 34.44 | 34.56 | 74,084 | -0.20(-0.57%) |
Oct 04, 2012 | 34.13 | 34.79 | 33.97 | 34.76 | 141,132 | +0.84(+2.49%) |
Oct 03, 2012 | 34.39 | 34.39 | 33.79 | 33.92 | 82,520 | -0.38(-1.10%) |
Oct 02, 2012 | 33.81 | 34.41 | 33.50 | 34.29 | 91,170 | +0.43(+1.27%) |