Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.70 | 38.19 | 37.60 | 38.17 | 1,898,626 | +0.36(+0.94%) |
Dec 28, 2012 | 37.99 | 38.15 | 37.78 | 37.81 | 1,214,322 | -0.28(-0.74%) |
Dec 27, 2012 | 38.11 | 38.22 | 37.86 | 38.09 | 1,373,154 | -0.02(-0.05%) |
Dec 26, 2012 | 38.32 | 38.41 | 38.05 | 38.11 | 1,611,527 | -0.25(-0.66%) |
Dec 24, 2012 | 38.45 | 38.45 | 38.18 | 38.37 | 714,303 | -0.03(-0.07%) |
Dec 21, 2012 | 38.63 | 38.67 | 38.18 | 38.39 | 3,245,157 | -0.28(-0.72%) |
Dec 20, 2012 | 38.41 | 38.74 | 38.36 | 38.67 | 1,920,091 | +0.30(+0.78%) |
Dec 19, 2012 | 38.82 | 38.82 | 38.35 | 38.37 | 1,949,267 | -0.31(-0.79%) |
Dec 18, 2012 | 38.94 | 38.94 | 38.47 | 38.68 | 4,308,362 | -0.18(-0.46%) |
Dec 17, 2012 | 38.78 | 38.95 | 38.76 | 38.86 | 2,173,011 | +0.10(+0.25%) |
Dec 14, 2012 | 38.63 | 39.02 | 38.56 | 38.76 | 2,853,670 | -0.02(-0.05%) |
Dec 13, 2012 | 38.73 | 38.84 | 38.58 | 38.78 | 1,577,173 | +0.10(+0.27%) |
Dec 12, 2012 | 38.78 | 39.10 | 38.64 | 38.68 | 2,715,684 | -0.04(-0.11%) |
Dec 11, 2012 | 38.37 | 38.75 | 38.30 | 38.72 | 2,535,085 | +0.36(+0.94%) |
Dec 10, 2012 | 38.23 | 38.61 | 38.17 | 38.36 | 2,402,729 | +0.11(+0.29%) |
Dec 07, 2012 | 38.09 | 38.26 | 37.92 | 38.25 | 1,983,664 | +0.16(+0.41%) |
Dec 06, 2012 | 38.00 | 38.10 | 37.93 | 38.09 | 1,960,239 | +0.06(+0.16%) |
Dec 05, 2012 | 37.73 | 38.17 | 37.71 | 38.03 | 2,753,318 | +0.29(+0.76%) |
Dec 04, 2012 | 37.62 | 37.76 | 37.27 | 37.74 | 2,605,055 | -0.16(-0.41%) |
Nov 30, 2012 | 37.96 | 38.07 | 37.77 | 37.90 | 3,483,929 | -0.10(-0.25%) |
Nov 29, 2012 | 37.81 | 38.07 | 37.68 | 38.00 | 2,386,288 | +0.18(+0.47%) |
Nov 28, 2012 | 37.55 | 37.85 | 37.52 | 37.82 | 6,213,143 | +0.22(+0.60%) |
Nov 27, 2012 | 37.55 | 37.89 | 37.45 | 37.60 | 3,223,578 | +0.04(+0.11%) |
Nov 26, 2012 | 37.48 | 37.60 | 37.39 | 37.55 | 3,583,783 | +0.09(+0.24%) |
Nov 23, 2012 | 37.45 | 37.52 | 37.36 | 37.47 | 1,317,034 | +0.14(+0.38%) |
Nov 21, 2012 | 37.16 | 37.39 | 37.08 | 37.32 | 2,600,646 | +0.16(+0.42%) |
Nov 20, 2012 | 37.06 | 37.22 | 36.94 | 37.17 | 2,557,534 | +0.05(+0.15%) |
Nov 19, 2012 | 36.85 | 37.12 | 36.68 | 37.11 | 2,923,347 | +0.39(+1.05%) |
Nov 16, 2012 | 36.67 | 36.73 | 36.42 | 36.73 | 3,341,044 | +0.19(+0.52%) |
Nov 15, 2012 | 36.34 | 36.60 | 36.17 | 36.54 | 2,848,190 | +0.14(+0.39%) |
Nov 14, 2012 | 36.49 | 36.74 | 36.29 | 36.40 | 2,746,015 | -0.09(-0.26%) |
Nov 13, 2012 | 36.31 | 36.71 | 36.31 | 36.49 | 2,858,687 | +0.10(+0.28%) |
Nov 12, 2012 | 36.27 | 36.44 | 36.10 | 36.39 | 1,949,431 | +0.13(+0.36%) |
Nov 09, 2012 | 36.31 | 36.60 | 36.20 | 36.26 | 4,007,276 | -0.13(-0.35%) |
Nov 08, 2012 | 35.43 | 36.71 | 35.41 | 36.39 | 5,638,735 | -0.33(-0.90%) |
Nov 07, 2012 | 36.85 | 36.94 | 36.35 | 36.72 | 4,656,888 | -0.41(-1.10%) |
Nov 06, 2012 | 36.53 | 37.15 | 36.44 | 37.13 | 4,839,302 | +0.52(+1.43%) |
Nov 05, 2012 | 36.32 | 36.61 | 36.01 | 36.61 | 5,157,625 | +0.20(+0.56%) |
Nov 02, 2012 | 36.31 | 36.68 | 36.25 | 36.40 | 5,472,677 | +0.13(+0.36%) |
Nov 01, 2012 | 35.74 | 36.35 | 35.37 | 36.27 | 3,938,479 | +0.80(+2.26%) |
Oct 31, 2012 | 35.87 | 35.93 | 35.41 | 35.47 | 5,692,989 | -0.39(-1.10%) |
Oct 26, 2012 | 35.68 | 35.87 | 35.87 | 35.87 | 3,328,854 | +0.23(+0.65%) |
Oct 25, 2012 | 35.29 | 35.73 | 35.29 | 35.64 | 2,547,181 | +0.50(+1.43%) |
Oct 24, 2012 | 35.27 | 35.38 | 35.07 | 35.13 | 2,068,258 | +0.12(+0.33%) |
Oct 23, 2012 | 35.09 | 35.12 | 34.82 | 35.02 | 1,063,103 | -0.30(-0.84%) |
Oct 19, 2012 | 35.60 | 35.66 | 35.16 | 35.32 | 2,218,423 | -0.28(-0.78%) |
Oct 18, 2012 | 35.81 | 35.81 | 35.50 | 35.60 | 2,562,188 | -0.24(-0.66%) |
Oct 17, 2012 | 35.36 | 35.84 | 35.36 | 35.83 | 2,438,362 | +0.53(+1.50%) |
Oct 16, 2012 | 35.13 | 35.37 | 35.12 | 35.30 | 1,996,709 | +0.25(+0.72%) |
Oct 15, 2012 | 35.11 | 35.12 | 34.93 | 35.05 | 1,589,894 | -0.02(-0.06%) |
Oct 12, 2012 | 35.09 | 35.26 | 34.97 | 35.07 | 1,445,116 | +0.09(+0.25%) |
Oct 11, 2012 | 35.09 | 35.19 | 34.98 | 34.99 | 1,309,862 | +0.12(+0.33%) |
Oct 10, 2012 | 35.07 | 35.18 | 34.76 | 34.87 | 1,511,473 | -0.10(-0.29%) |
Oct 09, 2012 | 35.20 | 35.25 | 34.92 | 34.97 | 1,347,059 | -0.20(-0.58%) |
Oct 08, 2012 | 35.17 | 35.22 | 35.01 | 35.18 | 1,042,904 | -0.05(-0.13%) |
Oct 05, 2012 | 35.36 | 35.43 | 35.13 | 35.22 | 1,688,316 | +0.05(+0.14%) |
Oct 04, 2012 | 35.13 | 35.26 | 35.07 | 35.18 | 1,085,252 | +0.05(+0.13%) |
Oct 03, 2012 | 35.28 | 35.28 | 35.01 | 35.13 | 1,499,525 | -0.06(-0.17%) |
Oct 02, 2012 | 35.31 | 35.46 | 35.02 | 35.19 | 1,969,141 | -0.02(-0.06%) |