Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.77 | 39.45 | 38.77 | 39.43 | 2,983,961 | +0.42(+1.07%) |
Dec 28, 2012 | 39.09 | 39.48 | 38.98 | 39.01 | 2,191,240 | -0.39(-0.98%) |
Dec 27, 2012 | 39.55 | 39.61 | 38.96 | 39.40 | 2,538,388 | -0.15(-0.37%) |
Dec 26, 2012 | 39.81 | 39.94 | 39.38 | 39.54 | 1,430,008 | -0.26(-0.66%) |
Dec 24, 2012 | 39.76 | 39.93 | 39.60 | 39.81 | 1,192,368 | -0.07(-0.17%) |
Dec 21, 2012 | 39.81 | 40.32 | 39.63 | 39.88 | 6,294,504 | -0.55(-1.35%) |
Dec 20, 2012 | 40.34 | 40.43 | 39.98 | 40.42 | 2,503,779 | +0.17(+0.43%) |
Dec 19, 2012 | 40.45 | 40.56 | 40.13 | 40.25 | 3,804,601 | -0.10(-0.24%) |
Dec 18, 2012 | 40.19 | 40.50 | 39.76 | 40.35 | 3,467,433 | +0.21(+0.53%) |
Dec 17, 2012 | 39.70 | 40.25 | 39.52 | 40.13 | 2,864,190 | +0.38(+0.96%) |
Dec 14, 2012 | 39.74 | 39.94 | 39.71 | 39.75 | 1,964,799 | -0.12(-0.31%) |
Dec 13, 2012 | 39.79 | 40.09 | 39.67 | 39.88 | 2,505,781 | +0.12(+0.31%) |
Dec 12, 2012 | 40.15 | 40.34 | 39.67 | 39.75 | 1,978,907 | -0.44(-1.09%) |
Dec 11, 2012 | 39.86 | 40.43 | 39.76 | 40.19 | 3,030,409 | +0.48(+1.22%) |
Dec 10, 2012 | 39.63 | 40.10 | 39.59 | 39.70 | 2,741,656 | +0.01(+0.03%) |
Dec 07, 2012 | 39.87 | 40.10 | 39.43 | 39.69 | 2,220,614 | -0.16(-0.40%) |
Dec 06, 2012 | 39.63 | 39.99 | 39.62 | 39.85 | 2,158,241 | +0.21(+0.52%) |
Dec 05, 2012 | 39.25 | 39.76 | 39.17 | 39.64 | 2,090,237 | +0.39(+1.01%) |
Dec 04, 2012 | 39.13 | 39.31 | 38.97 | 39.25 | 2,053,036 | -0.05(-0.13%) |
Nov 30, 2012 | 39.06 | 39.38 | 39.02 | 39.30 | 3,748,123 | +0.32(+0.83%) |
Nov 29, 2012 | 38.91 | 39.04 | 38.68 | 38.98 | 2,493,414 | +0.27(+0.70%) |
Nov 28, 2012 | 38.22 | 38.72 | 38.12 | 38.71 | 2,093,859 | +0.35(+0.92%) |
Nov 27, 2012 | 38.48 | 38.64 | 38.32 | 38.35 | 1,742,043 | -0.20(-0.52%) |
Nov 26, 2012 | 38.70 | 38.77 | 38.39 | 38.55 | 1,804,943 | -0.31(-0.80%) |
Nov 23, 2012 | 38.52 | 38.88 | 38.44 | 38.86 | 1,098,641 | +0.50(+1.30%) |
Nov 21, 2012 | 38.10 | 38.39 | 38.07 | 38.37 | 1,805,138 | +0.24(+0.62%) |
Nov 20, 2012 | 38.23 | 38.30 | 37.85 | 38.13 | 2,281,627 | -0.11(-0.29%) |
Nov 19, 2012 | 38.32 | 38.40 | 37.87 | 38.24 | 3,114,414 | +0.33(+0.88%) |
Nov 16, 2012 | 37.80 | 37.94 | 37.41 | 37.91 | 3,984,624 | +0.05(+0.13%) |
Nov 15, 2012 | 37.97 | 38.22 | 37.74 | 37.86 | 3,753,758 | -0.07(-0.17%) |
Nov 14, 2012 | 38.55 | 38.61 | 37.83 | 37.93 | 3,236,980 | -0.57(-1.48%) |
Nov 13, 2012 | 38.12 | 38.82 | 38.11 | 38.50 | 2,328,253 | +0.12(+0.31%) |
Nov 12, 2012 | 38.28 | 38.59 | 38.23 | 38.38 | 2,181,184 | +0.08(+0.22%) |
Nov 09, 2012 | 38.20 | 38.64 | 38.01 | 38.30 | 2,870,033 | -0.06(-0.14%) |
Nov 08, 2012 | 38.85 | 39.11 | 38.35 | 38.35 | 2,840,570 | -0.68(-1.74%) |
Nov 07, 2012 | 39.29 | 39.41 | 38.70 | 39.03 | 3,717,672 | -0.66(-1.66%) |
Nov 06, 2012 | 39.11 | 39.95 | 39.06 | 39.69 | 2,943,053 | +0.63(+1.61%) |
Nov 05, 2012 | 39.57 | 39.58 | 38.67 | 39.06 | 5,607,791 | -0.67(-1.69%) |
Nov 02, 2012 | 41.34 | 41.38 | 39.72 | 39.73 | 4,195,581 | -1.38(-3.35%) |
Nov 01, 2012 | 40.67 | 41.17 | 40.03 | 41.11 | 4,828,195 | +1.09(+2.72%) |
Oct 31, 2012 | 40.40 | 40.57 | 39.96 | 40.02 | 2,981,632 | -0.28(-0.69%) |
Oct 26, 2012 | 40.27 | 40.30 | 40.30 | 40.30 | 2,565,391 | -0.03(-0.07%) |
Oct 25, 2012 | 40.38 | 40.42 | 40.10 | 40.33 | 2,040,594 | +0.26(+0.64%) |
Oct 24, 2012 | 40.30 | 40.37 | 39.88 | 40.07 | 2,380,037 | +0.12(+0.29%) |
Oct 23, 2012 | 40.01 | 40.12 | 39.69 | 39.95 | 2,503,023 | -0.51(-1.25%) |
Oct 19, 2012 | 40.99 | 41.09 | 40.37 | 40.46 | 3,393,838 | -0.48(-1.17%) |
Oct 18, 2012 | 41.11 | 41.12 | 40.83 | 40.94 | 3,250,532 | -0.15(-0.37%) |
Oct 17, 2012 | 40.66 | 41.13 | 40.66 | 41.09 | 2,377,841 | +0.07(+0.17%) |
Oct 16, 2012 | 40.86 | 41.16 | 40.80 | 41.02 | 1,792,397 | +0.22(+0.54%) |
Oct 15, 2012 | 40.51 | 40.85 | 40.31 | 40.80 | 2,814,779 | +0.41(+1.01%) |
Oct 12, 2012 | 40.53 | 40.70 | 40.36 | 40.39 | 2,913,811 | -0.03(-0.07%) |
Oct 11, 2012 | 40.59 | 40.64 | 40.34 | 40.42 | 2,527,330 | +0.11(+0.27%) |
Oct 10, 2012 | 40.60 | 40.61 | 40.27 | 40.30 | 2,137,642 | -0.19(-0.48%) |
Oct 09, 2012 | 40.92 | 41.07 | 40.44 | 40.50 | 2,194,583 | -0.51(-1.25%) |
Oct 08, 2012 | 41.08 | 41.09 | 40.83 | 41.01 | 1,509,253 | -0.21(-0.52%) |
Oct 05, 2012 | 41.28 | 41.52 | 41.12 | 41.23 | 3,715,943 | +0.44(+1.07%) |
Oct 04, 2012 | 40.86 | 40.92 | 40.66 | 40.79 | 3,389,818 | +0.02(+0.05%) |
Oct 03, 2012 | 40.68 | 40.85 | 40.45 | 40.77 | 1,947,229 | +0.26(+0.64%) |
Oct 02, 2012 | 40.53 | 40.69 | 40.42 | 40.51 | 3,167,387 | -0.01(-0.03%) |