Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.91 | 40.56 | 39.77 | 40.53 | 4,936,641 | +0.50(+1.25%) |
Dec 28, 2012 | 40.26 | 40.45 | 40.00 | 40.03 | 4,539,168 | -0.44(-1.10%) |
Dec 27, 2012 | 40.66 | 40.74 | 40.08 | 40.47 | 3,796,102 | -0.23(-0.56%) |
Dec 26, 2012 | 41.18 | 41.18 | 40.64 | 40.70 | 3,338,104 | -0.32(-0.79%) |
Dec 24, 2012 | 40.96 | 41.04 | 40.73 | 41.02 | 2,489,827 | +0.04(+0.11%) |
Dec 21, 2012 | 41.34 | 41.58 | 40.98 | 40.98 | 13,371,480 | -0.34(-0.83%) |
Dec 20, 2012 | 41.13 | 41.44 | 40.88 | 41.32 | 5,169,868 | +0.19(+0.46%) |
Dec 19, 2012 | 41.55 | 41.55 | 41.10 | 41.13 | 4,913,533 | -0.48(-1.16%) |
Dec 18, 2012 | 41.25 | 41.71 | 41.22 | 41.62 | 11,411,153 | +0.48(+1.16%) |
Dec 17, 2012 | 40.64 | 41.17 | 40.62 | 41.14 | 5,452,818 | +0.60(+1.49%) |
Dec 14, 2012 | 40.56 | 40.65 | 40.38 | 40.54 | 3,247,932 | -0.07(-0.17%) |
Dec 13, 2012 | 40.85 | 40.88 | 40.43 | 40.60 | 3,533,749 | -0.24(-0.59%) |
Dec 12, 2012 | 40.92 | 41.28 | 40.80 | 40.85 | 5,212,763 | +0.01(+0.03%) |
Dec 11, 2012 | 40.85 | 41.08 | 40.76 | 40.83 | 5,376,295 | -0.03(-0.06%) |
Dec 10, 2012 | 40.81 | 40.97 | 40.77 | 40.86 | 3,533,782 | +0.00(+0.00%) |
Dec 07, 2012 | 40.81 | 40.97 | 40.64 | 40.86 | 4,023,009 | +0.10(+0.23%) |
Dec 06, 2012 | 40.98 | 41.03 | 40.66 | 40.76 | 4,411,475 | -0.18(-0.45%) |
Dec 05, 2012 | 40.37 | 41.18 | 40.28 | 40.95 | 6,133,819 | +0.55(+1.35%) |
Dec 04, 2012 | 40.62 | 40.75 | 40.31 | 40.40 | 4,539,151 | -0.14(-0.34%) |
Nov 30, 2012 | 40.03 | 40.66 | 40.03 | 40.54 | 11,371,987 | +0.91(+2.29%) |
Nov 29, 2012 | 39.24 | 39.66 | 39.09 | 39.63 | 5,279,426 | +0.44(+1.12%) |
Nov 28, 2012 | 39.14 | 39.29 | 38.78 | 39.19 | 3,963,922 | +0.07(+0.18%) |
Nov 27, 2012 | 39.04 | 39.38 | 38.95 | 39.12 | 4,937,055 | +0.18(+0.46%) |
Nov 26, 2012 | 38.32 | 39.26 | 38.32 | 38.95 | 9,478,062 | +0.55(+1.42%) |
Nov 23, 2012 | 38.46 | 38.50 | 38.11 | 38.40 | 3,119,230 | +0.02(+0.05%) |
Nov 21, 2012 | 38.59 | 38.69 | 38.02 | 38.38 | 5,155,257 | -0.23(-0.61%) |
Nov 20, 2012 | 38.78 | 38.83 | 38.33 | 38.62 | 4,444,098 | -0.13(-0.33%) |
Nov 19, 2012 | 38.92 | 38.95 | 38.46 | 38.74 | 6,132,134 | +0.06(+0.15%) |
Nov 16, 2012 | 38.06 | 38.71 | 37.98 | 38.69 | 7,123,562 | +0.65(+1.72%) |
Nov 15, 2012 | 38.48 | 38.76 | 37.88 | 38.03 | 5,829,116 | -0.55(-1.43%) |
Nov 14, 2012 | 39.14 | 39.14 | 38.44 | 38.58 | 6,484,550 | -0.81(-2.05%) |
Nov 13, 2012 | 38.95 | 39.62 | 38.92 | 39.39 | 7,776,762 | +0.36(+0.91%) |
Nov 12, 2012 | 39.30 | 39.37 | 38.60 | 39.04 | 5,759,435 | -0.32(-0.82%) |
Nov 09, 2012 | 39.70 | 39.76 | 39.18 | 39.36 | 17,782,564 | -0.38(-0.96%) |
Nov 08, 2012 | 40.45 | 40.81 | 39.74 | 39.74 | 15,251,544 | -0.24(-0.60%) |
Nov 07, 2012 | 40.57 | 40.66 | 39.68 | 39.98 | 6,680,531 | -0.72(-1.76%) |
Nov 06, 2012 | 40.71 | 40.97 | 40.66 | 40.70 | 3,875,256 | +0.01(+0.02%) |
Nov 05, 2012 | 41.02 | 41.11 | 40.57 | 40.69 | 5,013,066 | -0.56(-1.36%) |
Nov 02, 2012 | 41.63 | 41.77 | 41.21 | 41.25 | 14,932,057 | -0.24(-0.57%) |
Nov 01, 2012 | 41.70 | 41.84 | 41.43 | 41.49 | 4,696,561 | -0.24(-0.58%) |
Oct 31, 2012 | 41.30 | 41.81 | 41.29 | 41.73 | 5,110,660 | +0.37(+0.89%) |
Oct 26, 2012 | 41.13 | 41.36 | 41.36 | 41.36 | 4,086,130 | +0.23(+0.56%) |
Oct 25, 2012 | 41.01 | 41.14 | 40.74 | 41.13 | 3,667,916 | +0.27(+0.67%) |
Oct 24, 2012 | 41.30 | 41.38 | 40.82 | 40.86 | 3,903,020 | -0.43(-1.03%) |
Oct 23, 2012 | 41.52 | 41.70 | 41.26 | 41.28 | 4,376,945 | -0.33(-0.79%) |
Oct 19, 2012 | 41.67 | 41.86 | 41.35 | 41.62 | 5,096,500 | -0.06(-0.14%) |
Oct 18, 2012 | 41.48 | 41.70 | 41.42 | 41.67 | 3,720,887 | +0.21(+0.51%) |
Oct 17, 2012 | 41.11 | 41.66 | 41.06 | 41.46 | 3,815,629 | +0.45(+1.10%) |
Oct 16, 2012 | 41.17 | 41.20 | 40.74 | 41.01 | 4,215,741 | +0.00(+0.00%) |
Oct 15, 2012 | 40.73 | 41.04 | 40.58 | 41.01 | 3,257,027 | +0.25(+0.62%) |
Oct 12, 2012 | 41.03 | 41.13 | 40.67 | 40.76 | 3,531,477 | -0.20(-0.50%) |
Oct 11, 2012 | 41.30 | 41.34 | 40.91 | 40.96 | 3,379,899 | -0.19(-0.46%) |
Oct 10, 2012 | 41.48 | 41.49 | 41.11 | 41.15 | 3,243,868 | -0.32(-0.78%) |
Oct 09, 2012 | 41.37 | 41.56 | 41.21 | 41.48 | 3,724,113 | +0.04(+0.09%) |
Oct 08, 2012 | 41.26 | 41.53 | 41.12 | 41.44 | 2,364,612 | +0.16(+0.38%) |
Oct 05, 2012 | 41.61 | 41.67 | 41.25 | 41.28 | 3,182,619 | -0.26(-0.63%) |
Oct 04, 2012 | 41.25 | 41.58 | 41.21 | 41.54 | 4,895,194 | +0.39(+0.94%) |
Oct 03, 2012 | 41.14 | 41.30 | 40.96 | 41.15 | 4,647,457 | +0.01(+0.03%) |
Oct 02, 2012 | 41.03 | 41.34 | 41.00 | 41.14 | 4,563,463 | +0.24(+0.59%) |