Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.34 | 38.34 | 37.24 | 38.30 | 5,785,081 | +0.97(+2.60%) |
Dec 28, 2012 | 37.53 | 37.66 | 37.32 | 37.34 | 4,860,918 | -0.43(-1.13%) |
Dec 27, 2012 | 37.66 | 37.96 | 37.35 | 37.76 | 5,817,440 | +0.24(+0.65%) |
Dec 26, 2012 | 37.50 | 37.70 | 37.27 | 37.52 | 5,026,203 | +0.02(+0.05%) |
Dec 24, 2012 | 37.34 | 37.63 | 37.16 | 37.50 | 4,673,166 | +0.65(+1.77%) |
Dec 21, 2012 | 37.81 | 37.84 | 36.38 | 36.85 | 20,796,348 | -1.51(-3.93%) |
Dec 20, 2012 | 38.73 | 38.74 | 37.98 | 38.36 | 10,487,219 | -0.39(-1.00%) |
Dec 19, 2012 | 39.71 | 39.73 | 38.74 | 38.74 | 13,605,171 | -1.09(-2.74%) |
Dec 18, 2012 | 40.00 | 40.58 | 39.75 | 39.83 | 9,114,985 | -0.01(-0.03%) |
Dec 17, 2012 | 39.29 | 39.86 | 39.11 | 39.84 | 6,371,526 | +0.67(+1.72%) |
Dec 14, 2012 | 39.15 | 39.49 | 39.09 | 39.17 | 6,561,321 | +0.06(+0.15%) |
Dec 13, 2012 | 39.71 | 39.75 | 39.01 | 39.11 | 7,397,968 | +0.09(+0.24%) |
Dec 12, 2012 | 39.34 | 39.37 | 38.94 | 39.02 | 6,241,601 | +0.07(+0.18%) |
Dec 11, 2012 | 38.34 | 39.15 | 38.23 | 38.95 | 7,383,367 | +0.73(+1.92%) |
Dec 10, 2012 | 38.41 | 38.57 | 37.94 | 38.22 | 7,086,023 | -0.03(-0.08%) |
Dec 07, 2012 | 38.77 | 39.00 | 38.10 | 38.25 | 6,792,515 | -0.36(-0.93%) |
Dec 06, 2012 | 38.08 | 39.28 | 37.80 | 38.60 | 8,455,683 | +0.59(+1.55%) |
Dec 05, 2012 | 38.21 | 38.34 | 37.74 | 38.02 | 6,491,165 | +0.01(+0.02%) |
Dec 04, 2012 | 38.44 | 38.56 | 37.70 | 38.01 | 10,193,222 | -0.69(-1.77%) |
Nov 30, 2012 | 38.94 | 39.34 | 38.49 | 38.70 | 32,434,752 | -4.26(-9.92%) |
Nov 29, 2012 | 42.68 | 43.12 | 42.33 | 42.96 | 5,192,206 | +0.33(+0.78%) |
Nov 28, 2012 | 42.50 | 42.78 | 42.13 | 42.62 | 4,431,690 | +0.05(+0.12%) |
Nov 27, 2012 | 42.53 | 42.94 | 42.43 | 42.57 | 3,294,064 | +0.10(+0.23%) |
Nov 26, 2012 | 42.57 | 42.60 | 42.15 | 42.48 | 4,484,976 | -0.21(-0.50%) |
Nov 23, 2012 | 42.69 | 42.89 | 42.47 | 42.69 | 3,356,641 | +0.27(+0.64%) |
Nov 21, 2012 | 41.98 | 42.62 | 41.89 | 42.42 | 4,739,236 | +0.66(+1.57%) |
Nov 20, 2012 | 42.05 | 42.05 | 41.25 | 41.76 | 5,458,978 | -0.54(-1.27%) |
Nov 19, 2012 | 42.01 | 42.31 | 41.83 | 42.30 | 3,375,347 | +0.82(+1.99%) |
Nov 16, 2012 | 41.04 | 41.62 | 40.70 | 41.47 | 6,073,511 | +0.45(+1.10%) |
Nov 15, 2012 | 41.05 | 41.55 | 40.88 | 41.02 | 4,003,154 | -0.12(-0.28%) |
Nov 14, 2012 | 42.07 | 42.26 | 40.98 | 41.14 | 6,541,656 | -0.80(-1.91%) |
Nov 13, 2012 | 41.79 | 42.49 | 41.55 | 41.94 | 4,513,111 | -0.03(-0.08%) |
Nov 12, 2012 | 41.63 | 42.08 | 41.27 | 41.97 | 5,140,350 | +0.46(+1.10%) |
Nov 09, 2012 | 41.00 | 41.97 | 40.62 | 41.52 | 5,456,144 | +0.48(+1.17%) |
Nov 08, 2012 | 41.19 | 41.39 | 40.78 | 41.04 | 5,278,428 | -0.43(-1.03%) |
Nov 07, 2012 | 41.78 | 42.11 | 41.28 | 41.47 | 4,493,926 | -0.73(-1.74%) |
Nov 06, 2012 | 41.88 | 42.29 | 41.83 | 42.20 | 4,370,141 | +0.50(+1.19%) |
Nov 05, 2012 | 41.47 | 41.82 | 41.32 | 41.70 | 3,806,992 | +0.10(+0.24%) |
Nov 02, 2012 | 42.27 | 42.61 | 41.58 | 41.60 | 5,289,498 | -0.40(-0.96%) |
Nov 01, 2012 | 40.43 | 42.28 | 40.38 | 42.01 | 8,282,647 | +1.56(+3.87%) |
Oct 31, 2012 | 40.75 | 40.77 | 40.14 | 40.44 | 3,692,262 | +0.12(+0.30%) |
Oct 26, 2012 | 40.34 | 40.32 | 40.32 | 40.32 | 3,719,033 | -0.17(-0.41%) |
Oct 25, 2012 | 40.54 | 40.88 | 40.29 | 40.49 | 4,371,614 | +0.15(+0.37%) |
Oct 24, 2012 | 40.62 | 40.79 | 40.20 | 40.34 | 4,780,850 | -0.05(-0.11%) |
Oct 23, 2012 | 40.20 | 40.51 | 39.80 | 40.39 | 5,359,408 | -0.05(-0.11%) |
Oct 19, 2012 | 41.21 | 41.35 | 40.26 | 40.43 | 7,778,855 | -1.15(-2.77%) |
Oct 18, 2012 | 41.16 | 41.62 | 41.13 | 41.59 | 6,054,362 | +0.43(+1.04%) |
Oct 17, 2012 | 41.13 | 41.53 | 40.93 | 41.16 | 4,677,461 | +0.23(+0.56%) |
Oct 16, 2012 | 41.00 | 41.28 | 40.39 | 40.93 | 5,889,311 | +0.08(+0.18%) |
Oct 15, 2012 | 40.23 | 41.06 | 40.17 | 40.85 | 7,050,294 | +0.79(+1.97%) |
Oct 12, 2012 | 40.22 | 40.33 | 39.86 | 40.06 | 5,079,106 | -0.28(-0.69%) |
Oct 11, 2012 | 41.11 | 41.28 | 39.94 | 40.34 | 12,161,711 | -0.61(-1.49%) |
Oct 10, 2012 | 40.48 | 41.53 | 39.89 | 40.95 | 32,815,920 | +3.05(+8.04%) |
Oct 09, 2012 | 38.34 | 39.19 | 37.87 | 37.90 | 9,932,768 | -0.52(-1.34%) |
Oct 08, 2012 | 37.94 | 38.51 | 37.83 | 38.42 | 5,810,084 | +0.54(+1.42%) |
Oct 05, 2012 | 38.39 | 38.54 | 37.66 | 37.88 | 6,489,595 | -0.27(-0.71%) |
Oct 04, 2012 | 38.32 | 38.40 | 37.95 | 38.15 | 3,816,547 | +0.03(+0.08%) |
Oct 03, 2012 | 38.28 | 38.44 | 37.89 | 38.12 | 3,470,701 | -0.02(-0.05%) |
Oct 02, 2012 | 38.74 | 39.03 | 37.77 | 38.14 | 6,544,624 | -0.56(-1.44%) |