Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.42 | 38.02 | 37.01 | 37.89 | 920,569 | +0.36(+0.96%) |
Dec 28, 2012 | 37.46 | 37.97 | 36.83 | 37.53 | 763,470 | -0.09(-0.23%) |
Dec 27, 2012 | 37.28 | 37.76 | 37.10 | 37.61 | 947,727 | +0.25(+0.68%) |
Dec 26, 2012 | 37.77 | 37.89 | 37.27 | 37.36 | 1,242,792 | -0.42(-1.10%) |
Dec 24, 2012 | 37.96 | 38.31 | 37.68 | 37.78 | 572,487 | +0.01(+0.02%) |
Dec 21, 2012 | 37.77 | 38.06 | 37.42 | 37.77 | 2,555,512 | -0.44(-1.16%) |
Dec 20, 2012 | 37.90 | 38.35 | 37.58 | 38.21 | 1,732,949 | +0.10(+0.26%) |
Dec 19, 2012 | 37.64 | 38.28 | 37.30 | 38.11 | 2,344,066 | +0.84(+2.24%) |
Dec 18, 2012 | 38.79 | 38.79 | 37.22 | 37.28 | 2,531,698 | -0.14(-0.37%) |
Dec 17, 2012 | 36.68 | 37.62 | 36.59 | 37.41 | 1,930,032 | +0.91(+2.50%) |
Dec 14, 2012 | 36.56 | 36.79 | 36.38 | 36.50 | 1,140,837 | -0.11(-0.30%) |
Dec 13, 2012 | 36.82 | 37.52 | 36.60 | 36.61 | 2,651,838 | +0.06(+0.16%) |
Dec 12, 2012 | 37.27 | 37.32 | 36.43 | 36.55 | 1,785,426 | -0.46(-1.25%) |
Dec 11, 2012 | 36.86 | 37.33 | 36.55 | 37.01 | 2,934,561 | +0.63(+1.72%) |
Dec 10, 2012 | 36.79 | 37.10 | 36.32 | 36.39 | 1,793,803 | -0.46(-1.25%) |
Dec 07, 2012 | 36.34 | 37.02 | 36.19 | 36.85 | 2,349,509 | +0.55(+1.51%) |
Dec 06, 2012 | 36.12 | 36.70 | 35.96 | 36.30 | 2,023,783 | +0.12(+0.34%) |
Dec 05, 2012 | 35.93 | 36.79 | 35.78 | 36.17 | 2,826,835 | +0.39(+1.10%) |
Dec 04, 2012 | 36.90 | 37.07 | 35.35 | 35.78 | 6,471,590 | -2.67(-6.95%) |
Nov 30, 2012 | 38.79 | 38.83 | 38.31 | 38.45 | 1,357,944 | -0.33(-0.85%) |
Nov 29, 2012 | 39.20 | 39.47 | 38.27 | 38.78 | 1,069,049 | -0.14(-0.35%) |
Nov 28, 2012 | 38.36 | 39.03 | 38.18 | 38.92 | 1,980,545 | +0.54(+1.42%) |
Nov 27, 2012 | 38.37 | 38.55 | 38.20 | 38.37 | 1,073,298 | -0.14(-0.37%) |
Nov 26, 2012 | 38.83 | 39.27 | 38.25 | 38.52 | 1,167,170 | -0.41(-1.06%) |
Nov 23, 2012 | 38.79 | 39.04 | 38.55 | 38.93 | 340,551 | +0.39(+1.00%) |
Nov 21, 2012 | 38.89 | 39.01 | 38.40 | 38.54 | 924,599 | -0.09(-0.24%) |
Nov 20, 2012 | 38.33 | 38.65 | 38.18 | 38.64 | 1,392,278 | +0.31(+0.82%) |
Nov 19, 2012 | 37.84 | 38.57 | 37.84 | 38.32 | 1,292,283 | +0.92(+2.47%) |
Nov 16, 2012 | 37.43 | 37.49 | 36.92 | 37.40 | 1,341,414 | +0.21(+0.55%) |
Nov 15, 2012 | 37.16 | 37.58 | 36.84 | 37.19 | 1,792,321 | -0.24(-0.63%) |
Nov 14, 2012 | 38.72 | 39.60 | 37.37 | 37.43 | 1,529,494 | -1.26(-3.25%) |
Nov 13, 2012 | 38.83 | 39.18 | 38.61 | 38.69 | 2,244,297 | -0.41(-1.04%) |
Nov 12, 2012 | 39.50 | 39.62 | 38.99 | 39.09 | 822,998 | -0.37(-0.94%) |
Nov 09, 2012 | 38.72 | 39.61 | 38.64 | 39.47 | 826,007 | +0.09(+0.22%) |
Nov 08, 2012 | 39.21 | 39.57 | 38.91 | 39.38 | 1,402,437 | +0.19(+0.49%) |
Nov 07, 2012 | 39.81 | 40.02 | 39.16 | 39.19 | 1,272,892 | -1.03(-2.55%) |
Nov 06, 2012 | 40.52 | 40.74 | 40.06 | 40.22 | 1,162,553 | -0.31(-0.76%) |
Nov 05, 2012 | 40.45 | 40.59 | 40.28 | 40.52 | 802,197 | +0.04(+0.11%) |
Nov 02, 2012 | 41.45 | 41.69 | 40.37 | 40.48 | 1,190,997 | -1.02(-2.46%) |
Nov 01, 2012 | 41.22 | 41.78 | 40.69 | 41.50 | 1,678,307 | +0.33(+0.80%) |
Oct 31, 2012 | 39.46 | 41.27 | 39.44 | 41.18 | 2,151,567 | +1.76(+4.46%) |
Oct 26, 2012 | 39.85 | 39.42 | 39.42 | 39.42 | 2,562,721 | -0.34(-0.86%) |
Oct 25, 2012 | 40.67 | 40.83 | 38.57 | 39.76 | 3,895,246 | -0.98(-2.40%) |
Oct 24, 2012 | 40.76 | 41.70 | 40.28 | 40.73 | 1,924,730 | -0.00(-0.01%) |
Oct 23, 2012 | 40.10 | 40.90 | 39.85 | 40.74 | 1,255,602 | +0.51(+1.28%) |
Oct 19, 2012 | 40.75 | 41.12 | 39.99 | 40.22 | 995,653 | -0.87(-2.11%) |
Oct 18, 2012 | 41.18 | 41.35 | 40.72 | 41.09 | 875,500 | -0.09(-0.23%) |
Oct 17, 2012 | 41.18 | 42.36 | 41.01 | 41.19 | 2,356,811 | +0.18(+0.43%) |
Oct 16, 2012 | 41.72 | 41.82 | 40.95 | 41.01 | 1,194,683 | -0.47(-1.12%) |
Oct 15, 2012 | 41.25 | 41.56 | 40.07 | 41.48 | 1,958,244 | -0.12(-0.29%) |
Oct 12, 2012 | 41.89 | 42.00 | 41.37 | 41.60 | 915,466 | -0.11(-0.26%) |
Oct 11, 2012 | 42.40 | 42.85 | 41.54 | 41.71 | 969,169 | -0.33(-0.78%) |
Oct 10, 2012 | 42.16 | 42.58 | 41.78 | 42.04 | 1,227,172 | -0.23(-0.54%) |
Oct 09, 2012 | 43.52 | 43.52 | 42.21 | 42.26 | 1,084,054 | -1.19(-2.73%) |
Oct 08, 2012 | 43.84 | 44.24 | 43.23 | 43.45 | 1,058,231 | -0.41(-0.93%) |
Oct 05, 2012 | 42.72 | 44.41 | 42.47 | 43.85 | 2,344,923 | +1.31(+3.07%) |
Oct 04, 2012 | 41.72 | 42.55 | 41.66 | 42.55 | 772,446 | +0.86(+2.07%) |
Oct 03, 2012 | 42.16 | 42.23 | 41.35 | 41.68 | 1,205,810 | -0.30(-0.72%) |
Oct 02, 2012 | 42.11 | 42.89 | 41.71 | 41.99 | 1,025,735 | +0.05(+0.11%) |