Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 40.55 | 41.51 | 40.48 | 41.48 | 14,262,356 | +0.81(+2.00%) |
Dec 28, 2012 | 40.80 | 41.03 | 40.62 | 40.67 | 17,596,102 | -0.33(-0.81%) |
Dec 27, 2012 | 41.02 | 41.13 | 40.43 | 41.00 | 5,823,011 | +0.05(+0.13%) |
Dec 26, 2012 | 41.45 | 41.45 | 40.80 | 40.95 | 5,099,699 | -0.43(-1.04%) |
Dec 24, 2012 | 41.23 | 41.42 | 41.02 | 41.38 | 2,931,852 | +0.03(+0.08%) |
Dec 21, 2012 | 41.10 | 41.39 | 41.05 | 41.34 | 9,993,109 | -0.37(-0.89%) |
Dec 20, 2012 | 41.59 | 41.73 | 41.41 | 41.71 | 4,823,048 | +0.09(+0.21%) |
Dec 19, 2012 | 42.02 | 42.05 | 41.61 | 41.62 | 5,272,835 | -0.30(-0.70%) |
Dec 18, 2012 | 41.56 | 42.04 | 41.49 | 41.92 | 13,621,531 | +0.49(+1.17%) |
Dec 17, 2012 | 40.76 | 41.46 | 40.75 | 41.43 | 6,289,823 | +0.73(+1.79%) |
Dec 14, 2012 | 40.76 | 40.89 | 40.65 | 40.70 | 5,830,137 | -0.17(-0.43%) |
Dec 13, 2012 | 41.13 | 41.36 | 40.78 | 40.88 | 4,184,510 | -0.27(-0.65%) |
Dec 12, 2012 | 41.28 | 41.41 | 41.07 | 41.15 | 5,630,948 | +0.05(+0.13%) |
Dec 11, 2012 | 41.20 | 41.26 | 40.95 | 41.09 | 6,271,190 | +0.13(+0.32%) |
Dec 10, 2012 | 41.09 | 41.22 | 40.93 | 40.96 | 9,024,719 | -0.23(-0.57%) |
Dec 07, 2012 | 41.31 | 41.31 | 40.98 | 41.20 | 8,242,742 | +0.16(+0.38%) |
Dec 06, 2012 | 40.80 | 41.10 | 40.73 | 41.04 | 4,377,394 | +0.26(+0.64%) |
Dec 05, 2012 | 41.04 | 41.04 | 40.49 | 40.78 | 7,537,347 | -0.12(-0.30%) |
Dec 04, 2012 | 41.02 | 41.07 | 40.70 | 40.90 | 6,537,373 | -0.39(-0.95%) |
Nov 30, 2012 | 41.14 | 41.36 | 41.03 | 41.29 | 6,299,711 | +0.03(+0.08%) |
Nov 29, 2012 | 41.23 | 41.39 | 41.04 | 41.26 | 4,495,393 | +0.11(+0.27%) |
Nov 28, 2012 | 40.55 | 41.17 | 40.34 | 41.15 | 13,568,393 | +0.53(+1.30%) |
Nov 27, 2012 | 40.77 | 40.94 | 40.59 | 40.62 | 4,917,718 | -0.17(-0.40%) |
Nov 26, 2012 | 40.82 | 40.87 | 40.58 | 40.78 | 8,593,586 | -0.19(-0.47%) |
Nov 23, 2012 | 40.61 | 40.97 | 40.61 | 40.97 | 2,175,005 | +0.54(+1.33%) |
Nov 21, 2012 | 40.29 | 40.50 | 40.23 | 40.43 | 6,853,885 | +0.14(+0.34%) |
Nov 20, 2012 | 40.08 | 40.43 | 39.97 | 40.30 | 5,912,774 | +0.20(+0.50%) |
Nov 19, 2012 | 39.71 | 40.10 | 39.70 | 40.10 | 8,416,805 | +0.84(+2.14%) |
Nov 16, 2012 | 38.99 | 39.31 | 38.80 | 39.25 | 12,658,885 | +0.26(+0.67%) |
Nov 15, 2012 | 38.98 | 39.24 | 38.82 | 38.99 | 7,712,138 | -0.03(-0.07%) |
Nov 14, 2012 | 39.78 | 39.80 | 38.91 | 39.02 | 12,782,538 | -0.59(-1.49%) |
Nov 13, 2012 | 39.39 | 39.96 | 39.35 | 39.61 | 3,801,261 | +0.11(+0.29%) |
Nov 12, 2012 | 39.62 | 39.69 | 39.41 | 39.50 | 4,051,102 | +0.03(+0.09%) |
Nov 09, 2012 | 39.33 | 39.81 | 39.26 | 39.46 | 8,495,009 | -0.19(-0.48%) |
Nov 08, 2012 | 40.31 | 40.44 | 39.64 | 39.65 | 7,444,088 | -0.65(-1.62%) |
Nov 07, 2012 | 40.49 | 40.63 | 39.99 | 40.30 | 8,039,205 | -0.48(-1.17%) |
Nov 06, 2012 | 40.63 | 40.88 | 40.56 | 40.78 | 5,469,455 | +0.22(+0.54%) |
Nov 05, 2012 | 40.42 | 40.63 | 40.24 | 40.56 | 7,268,622 | +0.10(+0.26%) |
Nov 02, 2012 | 40.93 | 41.05 | 40.43 | 40.46 | 7,005,940 | -0.03(-0.06%) |
Nov 01, 2012 | 40.18 | 40.56 | 40.11 | 40.49 | 5,903,821 | +0.46(+1.15%) |
Oct 31, 2012 | 40.25 | 40.33 | 39.71 | 40.03 | 10,540,691 | +0.13(+0.33%) |
Oct 26, 2012 | 39.89 | 39.90 | 39.90 | 39.90 | 4,360,659 | +0.13(+0.33%) |
Oct 25, 2012 | 40.08 | 40.23 | 39.59 | 39.77 | 3,447,660 | -0.10(-0.24%) |
Oct 24, 2012 | 40.24 | 40.24 | 39.79 | 39.86 | 3,154,570 | -0.16(-0.39%) |
Oct 23, 2012 | 39.92 | 40.14 | 39.68 | 40.02 | 5,383,328 | -0.45(-1.12%) |
Oct 19, 2012 | 41.05 | 41.08 | 40.32 | 40.47 | 8,572,792 | -0.74(-1.79%) |
Oct 18, 2012 | 41.16 | 41.42 | 41.02 | 41.21 | 5,150,166 | +0.03(+0.06%) |
Oct 17, 2012 | 41.06 | 41.30 | 40.96 | 41.18 | 5,733,302 | +0.23(+0.57%) |
Oct 16, 2012 | 40.74 | 40.99 | 40.74 | 40.95 | 4,411,978 | +0.36(+0.90%) |
Oct 15, 2012 | 40.35 | 40.63 | 40.11 | 40.58 | 3,984,857 | +0.40(+0.99%) |
Oct 12, 2012 | 40.21 | 40.42 | 40.09 | 40.18 | 6,581,950 | -0.01(-0.02%) |
Oct 11, 2012 | 40.67 | 40.67 | 40.09 | 40.19 | 6,688,259 | -0.18(-0.45%) |
Oct 10, 2012 | 40.67 | 40.76 | 40.30 | 40.37 | 6,247,015 | -0.25(-0.62%) |
Oct 09, 2012 | 41.25 | 41.25 | 40.61 | 40.63 | 6,663,005 | -0.66(-1.60%) |
Oct 08, 2012 | 41.18 | 41.40 | 41.16 | 41.29 | 3,149,827 | -0.08(-0.19%) |
Oct 05, 2012 | 41.52 | 41.67 | 41.25 | 41.36 | 5,785,053 | +0.12(+0.29%) |
Oct 04, 2012 | 41.08 | 41.33 | 41.02 | 41.24 | 6,230,888 | +0.37(+0.91%) |
Oct 03, 2012 | 40.70 | 41.01 | 40.56 | 40.87 | 4,546,761 | +0.32(+0.79%) |
Oct 02, 2012 | 40.76 | 40.84 | 40.39 | 40.55 | 4,784,488 | -0.08(-0.19%) |