Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.79 | 37.05 | 35.74 | 37.03 | 33,116,350 | +0.97(+2.69%) |
Dec 28, 2012 | 36.08 | 36.53 | 36.04 | 36.06 | 18,368,034 | -0.44(-1.21%) |
Dec 27, 2012 | 36.69 | 36.82 | 36.02 | 36.50 | 21,726,062 | -0.14(-0.39%) |
Dec 26, 2012 | 36.71 | 36.94 | 36.53 | 36.64 | 16,187,760 | -0.09(-0.24%) |
Dec 24, 2012 | 36.68 | 36.98 | 36.61 | 36.73 | 8,560,419 | -0.11(-0.29%) |
Dec 21, 2012 | 36.76 | 37.03 | 36.27 | 36.83 | 45,833,880 | -0.30(-0.81%) |
Dec 20, 2012 | 36.89 | 37.47 | 36.82 | 37.13 | 28,704,936 | +1.68(+4.73%) |
Dec 19, 2012 | 36.52 | 36.55 | 35.39 | 35.46 | 54,689,848 | -1.15(-3.14%) |
Dec 18, 2012 | 36.88 | 36.98 | 36.13 | 36.61 | 47,928,080 | -0.41(-1.09%) |
Dec 17, 2012 | 36.61 | 37.04 | 36.61 | 37.01 | 28,728,398 | +0.52(+1.43%) |
Dec 14, 2012 | 36.47 | 36.72 | 36.37 | 36.49 | 28,167,176 | +0.00(+0.00%) |
Dec 13, 2012 | 36.69 | 36.99 | 36.37 | 36.49 | 20,126,128 | -0.27(-0.73%) |
Dec 12, 2012 | 36.47 | 37.04 | 36.40 | 36.76 | 25,131,600 | +0.46(+1.26%) |
Dec 11, 2012 | 36.25 | 36.71 | 36.05 | 36.30 | 27,118,700 | +0.20(+0.56%) |
Dec 10, 2012 | 36.17 | 36.28 | 36.05 | 36.10 | 16,356,507 | -0.12(-0.33%) |
Dec 07, 2012 | 36.18 | 36.25 | 35.85 | 36.22 | 19,884,270 | +0.15(+0.42%) |
Dec 06, 2012 | 35.78 | 36.10 | 35.58 | 36.07 | 19,358,942 | +0.24(+0.66%) |
Dec 05, 2012 | 35.29 | 36.05 | 35.20 | 35.83 | 27,456,344 | +0.62(+1.77%) |
Dec 04, 2012 | 35.22 | 35.46 | 34.95 | 35.20 | 21,815,194 | -0.46(-1.28%) |
Nov 30, 2012 | 35.68 | 35.88 | 35.51 | 35.66 | 22,434,736 | +0.00(+0.00%) |
Nov 29, 2012 | 35.85 | 36.05 | 35.36 | 35.66 | 16,373,408 | -0.02(-0.05%) |
Nov 28, 2012 | 35.02 | 35.69 | 34.60 | 35.68 | 20,610,256 | +0.46(+1.29%) |
Nov 27, 2012 | 35.51 | 35.78 | 35.19 | 35.22 | 19,554,202 | -0.32(-0.90%) |
Nov 26, 2012 | 35.24 | 35.56 | 35.22 | 35.54 | 28,288,832 | +0.03(+0.10%) |
Nov 23, 2012 | 35.12 | 35.51 | 34.99 | 35.51 | 21,009,260 | +0.61(+1.74%) |
Nov 21, 2012 | 34.93 | 35.00 | 34.72 | 34.90 | 24,306,170 | +0.10(+0.29%) |
Nov 20, 2012 | 34.88 | 34.92 | 34.38 | 34.80 | 15,907,166 | -0.07(-0.19%) |
Nov 19, 2012 | 34.45 | 34.97 | 34.41 | 34.87 | 22,675,218 | +0.86(+2.53%) |
Nov 16, 2012 | 33.92 | 34.07 | 33.53 | 34.01 | 26,839,284 | +0.15(+0.45%) |
Nov 15, 2012 | 33.58 | 34.14 | 33.58 | 33.85 | 30,672,206 | +0.08(+0.25%) |
Nov 14, 2012 | 34.99 | 35.02 | 33.67 | 33.77 | 38,775,492 | -1.13(-3.24%) |
Nov 13, 2012 | 34.77 | 35.36 | 34.72 | 34.90 | 24,287,396 | -0.35(-1.01%) |
Nov 12, 2012 | 35.51 | 35.68 | 35.24 | 35.26 | 12,926,985 | -0.19(-0.52%) |
Nov 09, 2012 | 35.04 | 35.95 | 34.93 | 35.44 | 23,883,788 | +0.19(+0.53%) |
Nov 08, 2012 | 35.71 | 35.76 | 35.24 | 35.26 | 24,149,988 | -0.41(-1.14%) |
Nov 07, 2012 | 36.05 | 36.32 | 35.56 | 35.66 | 26,799,904 | -0.78(-2.13%) |
Nov 06, 2012 | 36.30 | 36.75 | 36.20 | 36.44 | 19,395,620 | +0.30(+0.84%) |
Nov 05, 2012 | 35.78 | 36.23 | 35.78 | 36.13 | 17,720,556 | +0.17(+0.47%) |
Nov 02, 2012 | 36.34 | 36.59 | 35.88 | 35.96 | 28,133,730 | -0.05(-0.14%) |
Nov 01, 2012 | 35.49 | 36.10 | 35.47 | 36.01 | 27,393,756 | +0.47(+1.33%) |
Oct 31, 2012 | 35.88 | 35.98 | 35.39 | 35.54 | 23,214,798 | -0.08(-0.24%) |
Oct 26, 2012 | 35.76 | 35.63 | 35.63 | 35.63 | 25,376,828 | -0.25(-0.71%) |
Oct 25, 2012 | 36.28 | 36.40 | 35.49 | 35.88 | 27,120,020 | +0.00(+0.00%) |
Oct 24, 2012 | 36.17 | 36.22 | 35.85 | 35.88 | 25,061,610 | -0.03(-0.09%) |
Oct 23, 2012 | 36.03 | 36.12 | 35.78 | 35.91 | 33,357,906 | -1.27(-3.40%) |
Oct 19, 2012 | 37.99 | 38.02 | 36.91 | 37.18 | 63,924,184 | -1.32(-3.42%) |
Oct 18, 2012 | 38.50 | 38.95 | 38.50 | 38.50 | 25,501,630 | -0.17(-0.44%) |
Oct 17, 2012 | 38.43 | 38.68 | 38.34 | 38.66 | 16,751,525 | +0.46(+1.19%) |
Oct 16, 2012 | 38.46 | 38.61 | 38.09 | 38.21 | 21,134,260 | +0.00(+0.00%) |
Oct 15, 2012 | 38.04 | 38.31 | 37.96 | 38.21 | 17,526,610 | +0.27(+0.71%) |
Oct 12, 2012 | 38.11 | 38.33 | 37.82 | 37.94 | 19,528,686 | -0.05(-0.13%) |
Oct 11, 2012 | 38.12 | 38.33 | 37.94 | 37.99 | 14,289,187 | +0.13(+0.36%) |
Oct 10, 2012 | 38.16 | 38.38 | 37.82 | 37.85 | 19,401,456 | -0.32(-0.84%) |
Oct 09, 2012 | 38.71 | 38.77 | 38.14 | 38.17 | 23,212,960 | -0.51(-1.31%) |
Oct 08, 2012 | 38.60 | 38.80 | 38.56 | 38.68 | 14,339,568 | -0.34(-0.86%) |
Oct 05, 2012 | 38.88 | 39.12 | 38.82 | 39.02 | 22,701,394 | +0.29(+0.74%) |
Oct 04, 2012 | 38.73 | 38.90 | 38.43 | 38.73 | 23,905,762 | +0.07(+0.17%) |
Oct 03, 2012 | 38.58 | 38.78 | 38.34 | 38.66 | 19,482,708 | +0.20(+0.53%) |
Oct 02, 2012 | 38.70 | 38.80 | 38.33 | 38.46 | 26,363,588 | -0.03(-0.09%) |