Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.68 | 38.17 | 37.58 | 38.15 | 1,899,756 | +0.36(+0.94%) |
Dec 28, 2012 | 37.97 | 38.12 | 37.76 | 37.79 | 1,215,044 | -0.28(-0.74%) |
Dec 27, 2012 | 38.09 | 38.19 | 37.84 | 38.07 | 1,373,970 | -0.02(-0.05%) |
Dec 26, 2012 | 38.30 | 38.39 | 38.02 | 38.09 | 1,612,486 | -0.25(-0.66%) |
Dec 24, 2012 | 38.43 | 38.43 | 38.16 | 38.34 | 714,727 | -0.03(-0.07%) |
Dec 21, 2012 | 38.61 | 38.64 | 38.16 | 38.37 | 3,247,088 | -0.28(-0.72%) |
Dec 20, 2012 | 38.38 | 38.71 | 38.34 | 38.65 | 1,921,233 | +0.30(+0.78%) |
Dec 19, 2012 | 38.79 | 38.80 | 38.32 | 38.35 | 1,950,426 | -0.31(-0.80%) |
Dec 18, 2012 | 38.92 | 38.92 | 38.45 | 38.66 | 4,310,925 | -0.18(-0.46%) |
Dec 17, 2012 | 38.76 | 38.93 | 38.74 | 38.84 | 2,174,303 | +0.10(+0.25%) |
Dec 14, 2012 | 38.61 | 39.00 | 38.54 | 38.74 | 2,855,368 | -0.02(-0.05%) |
Dec 13, 2012 | 38.71 | 38.82 | 38.56 | 38.76 | 1,578,111 | +0.10(+0.26%) |
Dec 12, 2012 | 38.76 | 39.07 | 38.62 | 38.66 | 2,717,300 | -0.04(-0.11%) |
Dec 11, 2012 | 38.35 | 38.73 | 38.28 | 38.70 | 2,536,593 | +0.36(+0.94%) |
Dec 10, 2012 | 38.21 | 38.59 | 38.15 | 38.34 | 2,404,159 | +0.11(+0.29%) |
Dec 07, 2012 | 38.07 | 38.23 | 37.90 | 38.23 | 1,984,844 | +0.16(+0.41%) |
Dec 06, 2012 | 37.98 | 38.08 | 37.91 | 38.07 | 1,961,405 | +0.06(+0.16%) |
Dec 05, 2012 | 37.71 | 38.15 | 37.69 | 38.01 | 2,754,956 | +0.29(+0.76%) |
Dec 04, 2012 | 37.60 | 37.74 | 37.24 | 37.72 | 2,606,605 | -0.16(-0.41%) |
Nov 30, 2012 | 37.94 | 38.04 | 37.75 | 37.88 | 3,486,001 | -0.10(-0.25%) |
Nov 29, 2012 | 37.78 | 38.04 | 37.66 | 37.97 | 2,387,707 | +0.18(+0.47%) |
Nov 28, 2012 | 37.53 | 37.83 | 37.50 | 37.80 | 6,216,838 | +0.22(+0.60%) |
Nov 27, 2012 | 37.53 | 37.87 | 37.43 | 37.57 | 3,225,495 | +0.04(+0.11%) |
Nov 26, 2012 | 37.46 | 37.57 | 37.36 | 37.53 | 3,585,915 | +0.09(+0.24%) |
Nov 23, 2012 | 37.42 | 37.50 | 37.34 | 37.44 | 1,317,817 | +0.14(+0.38%) |
Nov 21, 2012 | 37.14 | 37.36 | 37.06 | 37.30 | 2,602,193 | +0.16(+0.42%) |
Nov 20, 2012 | 37.04 | 37.20 | 36.92 | 37.15 | 2,559,056 | +0.05(+0.15%) |
Nov 19, 2012 | 36.83 | 37.10 | 36.66 | 37.09 | 2,925,086 | +0.39(+1.05%) |
Nov 16, 2012 | 36.65 | 36.71 | 36.40 | 36.71 | 3,343,031 | +0.19(+0.52%) |
Nov 15, 2012 | 36.32 | 36.58 | 36.15 | 36.52 | 2,849,885 | +0.14(+0.39%) |
Nov 14, 2012 | 36.47 | 36.72 | 36.27 | 36.37 | 2,747,648 | -0.09(-0.26%) |
Nov 13, 2012 | 36.29 | 36.69 | 36.29 | 36.47 | 2,860,388 | +0.10(+0.28%) |
Nov 12, 2012 | 36.25 | 36.42 | 36.08 | 36.37 | 1,950,590 | +0.13(+0.36%) |
Nov 09, 2012 | 36.29 | 36.58 | 36.18 | 36.24 | 4,009,660 | -0.13(-0.35%) |
Nov 08, 2012 | 35.41 | 36.69 | 35.38 | 36.37 | 5,642,089 | -0.33(-0.90%) |
Nov 07, 2012 | 36.83 | 36.92 | 36.33 | 36.70 | 4,659,658 | -0.41(-1.10%) |
Nov 06, 2012 | 36.51 | 37.13 | 36.41 | 37.11 | 4,842,181 | +0.52(+1.43%) |
Nov 05, 2012 | 36.30 | 36.58 | 35.99 | 36.58 | 5,160,692 | +0.20(+0.56%) |
Nov 02, 2012 | 36.29 | 36.66 | 36.22 | 36.38 | 5,475,932 | +0.13(+0.36%) |
Nov 01, 2012 | 35.72 | 36.33 | 35.34 | 36.25 | 3,940,822 | +0.80(+2.26%) |
Oct 31, 2012 | 35.85 | 35.91 | 35.39 | 35.45 | 5,696,375 | -0.39(-1.10%) |
Oct 26, 2012 | 35.66 | 35.85 | 35.85 | 35.85 | 3,330,834 | +0.23(+0.65%) |
Oct 25, 2012 | 35.27 | 35.71 | 35.27 | 35.62 | 2,548,696 | +0.50(+1.43%) |
Oct 24, 2012 | 35.25 | 35.36 | 35.05 | 35.11 | 2,069,488 | +0.12(+0.33%) |
Oct 23, 2012 | 35.07 | 35.10 | 34.80 | 35.00 | 1,063,735 | -0.30(-0.84%) |
Oct 19, 2012 | 35.57 | 35.64 | 35.14 | 35.30 | 2,219,743 | -0.28(-0.78%) |
Oct 18, 2012 | 35.78 | 35.79 | 35.48 | 35.57 | 2,563,712 | -0.24(-0.66%) |
Oct 17, 2012 | 35.34 | 35.82 | 35.34 | 35.81 | 2,439,813 | +0.53(+1.50%) |
Oct 16, 2012 | 35.11 | 35.35 | 35.10 | 35.28 | 1,997,896 | +0.25(+0.72%) |
Oct 15, 2012 | 35.09 | 35.10 | 34.91 | 35.03 | 1,590,840 | -0.02(-0.06%) |
Oct 12, 2012 | 35.07 | 35.24 | 34.95 | 35.05 | 1,445,976 | +0.09(+0.25%) |
Oct 11, 2012 | 35.07 | 35.17 | 34.96 | 34.96 | 1,310,641 | +0.12(+0.33%) |
Oct 10, 2012 | 35.05 | 35.15 | 34.74 | 34.85 | 1,512,372 | -0.10(-0.29%) |
Oct 09, 2012 | 35.18 | 35.23 | 34.90 | 34.95 | 1,347,860 | -0.20(-0.58%) |
Oct 08, 2012 | 35.15 | 35.20 | 34.99 | 35.15 | 1,043,525 | -0.05(-0.13%) |
Oct 05, 2012 | 35.34 | 35.41 | 35.11 | 35.20 | 1,689,320 | +0.05(+0.13%) |
Oct 04, 2012 | 35.11 | 35.24 | 35.05 | 35.15 | 1,085,897 | +0.05(+0.14%) |
Oct 03, 2012 | 35.26 | 35.26 | 34.98 | 35.11 | 1,500,417 | -0.06(-0.17%) |
Oct 02, 2012 | 35.29 | 35.44 | 35.00 | 35.17 | 1,970,313 | -0.02(-0.06%) |