Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.49 | 39.12 | 38.46 | 39.08 | 4,782,199 | +0.52(+1.35%) |
Dec 28, 2012 | 38.78 | 38.90 | 38.54 | 38.56 | 2,945,716 | -0.40(-1.03%) |
Dec 27, 2012 | 39.10 | 39.17 | 38.49 | 38.96 | 4,152,179 | -0.17(-0.43%) |
Dec 26, 2012 | 39.39 | 39.39 | 39.06 | 39.13 | 2,714,552 | -0.15(-0.38%) |
Dec 24, 2012 | 39.25 | 39.39 | 39.07 | 39.28 | 1,996,837 | -0.01(-0.03%) |
Dec 21, 2012 | 39.67 | 39.74 | 39.07 | 39.29 | 6,936,723 | -0.46(-1.16%) |
Dec 20, 2012 | 39.89 | 39.89 | 39.50 | 39.75 | 3,319,809 | +0.00(+0.00%) |
Dec 19, 2012 | 40.12 | 40.16 | 39.67 | 39.75 | 4,780,003 | -0.40(-1.00%) |
Dec 18, 2012 | 39.52 | 40.16 | 39.34 | 40.15 | 12,558,188 | +0.68(+1.72%) |
Dec 17, 2012 | 39.16 | 39.54 | 39.12 | 39.47 | 5,378,291 | +0.41(+1.05%) |
Dec 14, 2012 | 38.85 | 39.27 | 38.83 | 39.06 | 4,587,249 | +0.14(+0.36%) |
Dec 13, 2012 | 39.12 | 39.17 | 38.88 | 38.92 | 5,853,510 | -0.15(-0.38%) |
Dec 12, 2012 | 38.65 | 39.32 | 38.57 | 39.07 | 5,771,100 | +0.50(+1.30%) |
Dec 11, 2012 | 38.18 | 38.73 | 38.18 | 38.57 | 4,480,453 | +0.54(+1.42%) |
Dec 10, 2012 | 37.83 | 38.12 | 37.61 | 38.03 | 4,411,259 | +0.09(+0.24%) |
Dec 07, 2012 | 38.11 | 38.17 | 37.66 | 37.94 | 5,627,950 | -0.89(-2.29%) |
Dec 06, 2012 | 38.90 | 38.98 | 38.49 | 38.83 | 6,057,826 | -0.05(-0.13%) |
Dec 05, 2012 | 39.29 | 39.48 | 38.84 | 38.88 | 7,972,581 | -0.40(-1.02%) |
Dec 04, 2012 | 39.18 | 39.33 | 39.02 | 39.28 | 3,779,067 | +0.44(+1.13%) |
Nov 30, 2012 | 38.75 | 38.88 | 38.60 | 38.84 | 4,322,600 | +0.14(+0.36%) |
Nov 29, 2012 | 38.69 | 38.93 | 38.52 | 38.70 | 5,036,056 | +0.15(+0.39%) |
Nov 28, 2012 | 38.23 | 38.58 | 37.76 | 38.55 | 5,862,896 | +0.03(+0.08%) |
Nov 27, 2012 | 38.59 | 38.84 | 38.40 | 38.52 | 3,277,798 | +0.12(+0.31%) |
Nov 26, 2012 | 38.25 | 38.43 | 38.11 | 38.40 | 3,753,812 | -0.12(-0.31%) |
Nov 23, 2012 | 37.96 | 38.53 | 37.88 | 38.52 | 1,421,988 | +0.69(+1.82%) |
Nov 21, 2012 | 38.10 | 38.10 | 37.70 | 37.83 | 3,660,099 | -0.24(-0.63%) |
Nov 20, 2012 | 37.92 | 38.17 | 37.72 | 38.07 | 2,940,091 | +0.16(+0.42%) |
Nov 19, 2012 | 37.77 | 38.00 | 37.67 | 37.91 | 3,793,800 | +0.38(+1.01%) |
Nov 16, 2012 | 37.76 | 37.78 | 36.52 | 37.53 | 8,441,849 | -0.18(-0.48%) |
Nov 15, 2012 | 38.08 | 38.39 | 37.52 | 37.71 | 5,175,557 | -0.44(-1.15%) |
Nov 14, 2012 | 38.85 | 38.88 | 38.02 | 38.15 | 4,288,809 | -0.63(-1.62%) |
Nov 13, 2012 | 38.80 | 39.29 | 38.71 | 38.78 | 3,688,989 | -0.14(-0.36%) |
Nov 12, 2012 | 38.80 | 39.22 | 38.70 | 38.92 | 2,723,063 | +0.11(+0.28%) |
Nov 09, 2012 | 39.22 | 39.47 | 38.70 | 38.81 | 6,006,462 | -0.43(-1.10%) |
Nov 08, 2012 | 39.80 | 40.49 | 39.23 | 39.24 | 12,770,951 | +1.36(+3.59%) |
Nov 07, 2012 | 38.24 | 38.39 | 37.55 | 37.88 | 5,509,458 | -0.61(-1.58%) |
Nov 06, 2012 | 38.52 | 38.74 | 38.15 | 38.49 | 3,299,431 | +0.06(+0.16%) |
Nov 05, 2012 | 38.30 | 38.56 | 37.92 | 38.43 | 3,213,550 | +0.10(+0.26%) |
Nov 02, 2012 | 38.63 | 38.80 | 38.31 | 38.33 | 8,833,538 | -0.17(-0.44%) |
Nov 01, 2012 | 38.39 | 38.67 | 38.25 | 38.50 | 4,205,256 | +0.12(+0.31%) |
Oct 31, 2012 | 38.72 | 38.85 | 38.32 | 38.38 | 4,461,201 | -0.18(-0.47%) |
Oct 26, 2012 | 38.60 | 38.56 | 38.56 | 38.56 | 2,974,500 | -0.12(-0.31%) |
Oct 25, 2012 | 38.84 | 38.97 | 38.34 | 38.68 | 3,776,076 | +0.02(+0.05%) |
Oct 24, 2012 | 38.30 | 38.95 | 38.19 | 38.66 | 5,497,707 | +0.40(+1.05%) |
Oct 23, 2012 | 38.34 | 38.39 | 38.02 | 38.26 | 4,780,692 | -0.70(-1.80%) |
Oct 19, 2012 | 39.29 | 39.48 | 38.95 | 38.96 | 3,824,399 | -0.39(-0.99%) |
Oct 18, 2012 | 39.33 | 39.72 | 39.08 | 39.35 | 2,872,251 | +0.02(+0.05%) |
Oct 17, 2012 | 39.05 | 39.52 | 38.90 | 39.33 | 3,653,027 | +0.39(+1.00%) |
Oct 16, 2012 | 38.85 | 39.11 | 38.49 | 38.94 | 6,757,161 | +0.15(+0.39%) |
Oct 15, 2012 | 39.02 | 39.14 | 38.46 | 38.79 | 4,375,121 | -0.27(-0.69%) |
Oct 12, 2012 | 39.26 | 39.56 | 39.01 | 39.06 | 3,040,130 | -0.12(-0.31%) |
Oct 11, 2012 | 39.74 | 39.83 | 38.89 | 39.18 | 5,154,089 | -0.40(-1.01%) |
Oct 10, 2012 | 39.59 | 39.70 | 39.35 | 39.58 | 4,570,851 | +0.09(+0.23%) |
Oct 09, 2012 | 39.77 | 39.82 | 39.24 | 39.49 | 5,167,628 | -0.20(-0.50%) |
Oct 08, 2012 | 39.81 | 39.88 | 39.56 | 39.69 | 2,981,668 | -0.13(-0.33%) |
Oct 05, 2012 | 39.81 | 39.99 | 39.47 | 39.82 | 3,656,920 | +0.17(+0.43%) |
Oct 04, 2012 | 39.99 | 40.18 | 39.65 | 39.65 | 4,422,848 | -0.23(-0.58%) |
Oct 03, 2012 | 39.61 | 40.17 | 39.50 | 39.88 | 5,191,694 | +0.41(+1.04%) |
Oct 02, 2012 | 39.11 | 39.60 | 39.02 | 39.47 | 6,071,774 | +0.25(+0.64%) |