Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.40 | 35.86 | 34.34 | 35.56 | 8,559,932 | +1.08(+3.13%) |
Dec 28, 2012 | 34.73 | 35.07 | 34.46 | 34.48 | 6,751,259 | -0.34(-0.97%) |
Dec 27, 2012 | 34.44 | 35.13 | 34.28 | 34.82 | 7,939,951 | +0.30(+0.86%) |
Dec 26, 2012 | 34.00 | 34.69 | 33.98 | 34.52 | 6,322,903 | +0.65(+1.92%) |
Dec 24, 2012 | 34.14 | 34.14 | 33.58 | 33.87 | 3,389,277 | -0.27(-0.79%) |
Dec 21, 2012 | 33.69 | 34.50 | 33.62 | 34.14 | 13,892,025 | +0.37(+1.09%) |
Dec 20, 2012 | 33.17 | 33.80 | 32.90 | 33.77 | 11,676,029 | +0.27(+0.80%) |
Dec 19, 2012 | 33.85 | 34.02 | 33.46 | 33.50 | 6,768,909 | -0.47(-1.38%) |
Dec 18, 2012 | 34.19 | 34.36 | 33.51 | 33.97 | 8,473,806 | -0.23(-0.67%) |
Dec 17, 2012 | 33.88 | 34.28 | 33.75 | 34.20 | 5,078,422 | +0.28(+0.84%) |
Dec 14, 2012 | 33.70 | 34.09 | 33.49 | 33.92 | 6,160,042 | +0.09(+0.27%) |
Dec 13, 2012 | 34.14 | 34.35 | 33.32 | 33.82 | 10,329,890 | -1.02(-2.92%) |
Dec 12, 2012 | 34.64 | 35.08 | 34.50 | 34.84 | 8,752,589 | +0.21(+0.60%) |
Dec 11, 2012 | 34.52 | 34.90 | 34.46 | 34.64 | 7,679,676 | +0.09(+0.27%) |
Dec 10, 2012 | 34.31 | 34.73 | 34.31 | 34.54 | 7,169,068 | +0.53(+1.55%) |
Dec 07, 2012 | 34.11 | 34.26 | 33.75 | 34.02 | 6,129,050 | +0.10(+0.29%) |
Dec 06, 2012 | 33.69 | 34.17 | 33.60 | 33.92 | 5,681,996 | +0.25(+0.75%) |
Dec 05, 2012 | 34.57 | 34.57 | 33.58 | 33.66 | 12,010,366 | -0.87(-2.51%) |
Dec 04, 2012 | 34.36 | 34.80 | 34.21 | 34.53 | 9,605,445 | -1.26(-3.53%) |
Nov 30, 2012 | 35.74 | 36.13 | 35.30 | 35.79 | 8,130,070 | +0.03(+0.09%) |
Nov 29, 2012 | 36.08 | 36.29 | 35.53 | 35.76 | 5,236,007 | -0.20(-0.55%) |
Nov 28, 2012 | 35.04 | 35.98 | 34.89 | 35.96 | 7,887,126 | +0.24(+0.66%) |
Nov 27, 2012 | 35.94 | 35.97 | 35.58 | 35.72 | 7,310,408 | -0.28(-0.78%) |
Nov 26, 2012 | 35.91 | 36.00 | 35.50 | 36.00 | 6,504,179 | -0.24(-0.67%) |
Nov 23, 2012 | 35.98 | 36.33 | 35.62 | 36.25 | 3,198,460 | +0.46(+1.30%) |
Nov 21, 2012 | 35.34 | 35.97 | 35.14 | 35.78 | 5,111,038 | +0.35(+0.99%) |
Nov 20, 2012 | 35.43 | 35.53 | 35.12 | 35.43 | 6,665,556 | -0.13(-0.36%) |
Nov 19, 2012 | 35.63 | 35.78 | 35.34 | 35.56 | 7,637,153 | +0.51(+1.45%) |
Nov 16, 2012 | 34.57 | 35.14 | 34.20 | 35.05 | 10,002,312 | +0.45(+1.30%) |
Nov 15, 2012 | 34.82 | 34.96 | 33.82 | 34.61 | 10,963,597 | -0.20(-0.57%) |
Nov 14, 2012 | 36.01 | 36.11 | 34.73 | 34.80 | 9,427,985 | -1.06(-2.96%) |
Nov 13, 2012 | 35.97 | 36.39 | 35.77 | 35.87 | 5,574,396 | -0.40(-1.09%) |
Nov 12, 2012 | 36.60 | 36.73 | 36.19 | 36.26 | 4,022,694 | -0.27(-0.75%) |
Nov 09, 2012 | 37.27 | 37.27 | 36.41 | 36.54 | 6,672,233 | -0.56(-1.51%) |
Nov 08, 2012 | 36.91 | 37.68 | 36.66 | 37.10 | 7,540,129 | +0.05(+0.14%) |
Nov 07, 2012 | 37.06 | 37.30 | 36.35 | 37.05 | 8,307,889 | +0.18(+0.49%) |
Nov 06, 2012 | 36.99 | 37.18 | 36.65 | 36.86 | 9,248,922 | +0.08(+0.23%) |
Nov 05, 2012 | 37.33 | 37.67 | 36.67 | 36.78 | 9,293,122 | -0.27(-0.72%) |
Nov 02, 2012 | 39.55 | 39.62 | 37.03 | 37.05 | 16,074,214 | -3.41(-8.42%) |
Nov 01, 2012 | 41.21 | 41.27 | 40.06 | 40.45 | 9,730,833 | -1.03(-2.49%) |
Oct 31, 2012 | 40.84 | 41.77 | 40.51 | 41.48 | 6,578,136 | +0.97(+2.38%) |
Oct 26, 2012 | 40.77 | 40.52 | 40.52 | 40.52 | 5,695,402 | -0.19(-0.47%) |
Oct 25, 2012 | 40.34 | 40.88 | 40.34 | 40.71 | 6,628,261 | +0.74(+1.86%) |
Oct 24, 2012 | 41.14 | 41.31 | 39.94 | 39.96 | 8,036,876 | -0.95(-2.32%) |
Oct 23, 2012 | 41.52 | 41.67 | 40.89 | 40.91 | 5,233,148 | -0.81(-1.95%) |
Oct 19, 2012 | 41.70 | 42.04 | 41.01 | 41.73 | 7,050,517 | -0.05(-0.13%) |
Oct 18, 2012 | 42.30 | 42.47 | 41.74 | 41.78 | 5,328,154 | -0.83(-1.94%) |
Oct 17, 2012 | 42.40 | 42.85 | 41.85 | 42.61 | 4,823,780 | +0.14(+0.32%) |
Oct 16, 2012 | 42.04 | 42.54 | 41.80 | 42.47 | 4,760,683 | +0.97(+2.34%) |
Oct 15, 2012 | 41.52 | 41.83 | 41.00 | 41.50 | 5,348,306 | -0.26(-0.62%) |
Oct 12, 2012 | 42.12 | 42.37 | 41.73 | 41.76 | 5,609,472 | -0.31(-0.74%) |
Oct 11, 2012 | 41.88 | 42.43 | 41.67 | 42.07 | 4,610,648 | +0.38(+0.91%) |
Oct 10, 2012 | 41.35 | 41.85 | 41.17 | 41.69 | 5,174,825 | +0.27(+0.64%) |
Oct 09, 2012 | 42.42 | 42.78 | 41.42 | 41.42 | 5,619,236 | -0.96(-2.26%) |
Oct 08, 2012 | 42.15 | 42.57 | 41.90 | 42.38 | 2,803,554 | -0.07(-0.16%) |
Oct 05, 2012 | 42.75 | 43.04 | 42.18 | 42.45 | 3,925,428 | -0.30(-0.69%) |
Oct 04, 2012 | 42.40 | 43.05 | 42.40 | 42.75 | 6,476,384 | +0.59(+1.39%) |
Oct 03, 2012 | 42.42 | 42.53 | 41.96 | 42.16 | 3,635,730 | -0.15(-0.36%) |
Oct 02, 2012 | 42.48 | 42.63 | 41.93 | 42.31 | 4,531,857 | -0.02(-0.05%) |