Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.01 | 39.02 | 37.87 | 38.82 | 2,717,708 | +0.82(+2.16%) |
Dec 28, 2012 | 37.88 | 38.49 | 37.53 | 38.00 | 1,907,379 | -0.12(-0.31%) |
Dec 27, 2012 | 37.76 | 38.25 | 37.53 | 38.12 | 2,284,151 | +0.32(+0.85%) |
Dec 26, 2012 | 37.96 | 38.39 | 37.66 | 37.80 | 1,761,413 | -0.22(-0.58%) |
Dec 24, 2012 | 37.77 | 38.17 | 37.49 | 38.02 | 1,027,434 | -0.02(-0.05%) |
Dec 21, 2012 | 37.60 | 38.09 | 36.46 | 38.04 | 8,679,562 | +0.15(+0.40%) |
Dec 20, 2012 | 38.42 | 38.76 | 37.47 | 37.89 | 4,651,929 | -0.41(-1.07%) |
Dec 19, 2012 | 37.50 | 38.53 | 37.27 | 38.30 | 7,314,060 | +1.37(+3.71%) |
Dec 18, 2012 | 36.25 | 37.27 | 36.25 | 36.93 | 3,051,315 | +0.69(+1.91%) |
Dec 17, 2012 | 36.05 | 36.54 | 35.88 | 36.24 | 3,234,021 | +0.34(+0.95%) |
Dec 14, 2012 | 35.93 | 36.76 | 35.81 | 35.90 | 3,304,458 | +0.02(+0.06%) |
Dec 13, 2012 | 36.78 | 37.11 | 35.66 | 35.88 | 4,061,918 | -0.92(-2.50%) |
Dec 12, 2012 | 37.13 | 37.36 | 36.60 | 36.80 | 3,261,452 | -0.14(-0.38%) |
Dec 11, 2012 | 37.15 | 37.62 | 36.26 | 36.94 | 4,638,185 | -0.05(-0.14%) |
Dec 10, 2012 | 36.26 | 37.25 | 35.98 | 36.99 | 3,041,559 | +0.71(+1.96%) |
Dec 07, 2012 | 36.78 | 36.78 | 35.84 | 36.28 | 5,595,578 | -0.28(-0.77%) |
Dec 06, 2012 | 35.96 | 36.98 | 35.76 | 36.56 | 8,161,400 | +1.09(+3.07%) |
Dec 05, 2012 | 35.71 | 35.96 | 35.21 | 35.47 | 4,810,969 | -0.13(-0.37%) |
Dec 04, 2012 | 35.96 | 36.24 | 35.32 | 35.60 | 6,934,006 | +1.45(+4.25%) |
Nov 30, 2012 | 33.25 | 34.75 | 32.81 | 34.15 | 45,125,368 | -5.19(-13.19%) |
Nov 29, 2012 | 40.28 | 40.43 | 39.26 | 39.34 | 3,314,941 | -0.71(-1.77%) |
Nov 28, 2012 | 39.49 | 40.94 | 39.18 | 40.05 | 4,975,382 | +0.18(+0.45%) |
Nov 27, 2012 | 39.49 | 40.11 | 38.45 | 39.87 | 3,830,194 | +0.18(+0.45%) |
Nov 26, 2012 | 40.16 | 40.31 | 39.43 | 39.69 | 3,766,969 | -1.18(-2.89%) |
Nov 23, 2012 | 40.87 | 41.39 | 40.80 | 40.87 | 1,165,921 | +0.00(+0.00%) |
Nov 21, 2012 | 40.62 | 41.60 | 40.53 | 40.87 | 4,300,360 | +0.41(+1.01%) |
Nov 20, 2012 | 40.70 | 41.27 | 40.25 | 40.46 | 2,595,812 | -0.15(-0.37%) |
Nov 19, 2012 | 41.24 | 41.44 | 40.58 | 40.61 | 3,760,446 | -0.31(-0.76%) |
Nov 16, 2012 | 41.62 | 41.75 | 40.74 | 40.92 | 4,620,538 | -0.69(-1.66%) |
Nov 15, 2012 | 41.82 | 42.37 | 41.35 | 41.61 | 4,091,132 | -0.32(-0.76%) |
Nov 14, 2012 | 42.52 | 42.56 | 41.90 | 41.93 | 2,206,658 | -0.36(-0.85%) |
Nov 13, 2012 | 42.68 | 43.49 | 42.29 | 42.29 | 4,607,283 | -0.68(-1.58%) |
Nov 12, 2012 | 41.71 | 43.25 | 41.54 | 42.97 | 2,449,301 | +1.49(+3.59%) |
Nov 09, 2012 | 41.61 | 42.37 | 41.05 | 41.48 | 3,331,709 | -0.27(-0.65%) |
Nov 08, 2012 | 40.31 | 43.55 | 40.17 | 41.75 | 7,963,968 | +1.33(+3.29%) |
Nov 07, 2012 | 40.06 | 40.57 | 39.81 | 40.42 | 2,323,455 | -0.07(-0.17%) |
Nov 06, 2012 | 40.40 | 40.77 | 40.09 | 40.49 | 1,962,807 | +0.35(+0.87%) |
Nov 05, 2012 | 39.75 | 40.47 | 39.01 | 40.14 | 2,557,693 | +0.47(+1.18%) |
Nov 02, 2012 | 41.15 | 41.24 | 39.57 | 39.67 | 4,162,807 | -1.48(-3.60%) |
Nov 01, 2012 | 37.22 | 43.14 | 36.83 | 41.15 | 16,705,630 | +4.08(+11.01%) |
Oct 31, 2012 | 39.39 | 39.62 | 36.35 | 37.07 | 10,502,200 | -2.32(-5.89%) |
Oct 26, 2012 | 37.97 | 39.39 | 39.39 | 39.39 | 23,559,400 | -7.21(-15.47%) |
Oct 25, 2012 | 47.12 | 47.44 | 46.36 | 46.60 | 3,640,683 | -0.09(-0.19%) |
Oct 24, 2012 | 47.69 | 47.69 | 46.67 | 46.69 | 1,265,706 | -0.69(-1.46%) |
Oct 23, 2012 | 47.03 | 47.70 | 46.43 | 47.38 | 1,117,999 | +0.01(+0.02%) |
Oct 19, 2012 | 48.69 | 48.83 | 47.37 | 47.37 | 1,677,619 | -1.33(-2.73%) |
Oct 18, 2012 | 48.90 | 49.07 | 48.30 | 48.70 | 1,398,086 | -0.27(-0.55%) |
Oct 17, 2012 | 48.37 | 49.07 | 48.24 | 48.97 | 1,452,991 | +0.37(+0.76%) |
Oct 16, 2012 | 48.30 | 48.77 | 48.11 | 48.60 | 1,414,179 | +0.34(+0.70%) |
Oct 15, 2012 | 48.07 | 48.53 | 48.04 | 48.26 | 1,306,022 | +0.23(+0.48%) |
Oct 12, 2012 | 47.83 | 48.18 | 47.79 | 48.03 | 1,310,862 | +0.13(+0.27%) |
Oct 11, 2012 | 48.03 | 48.39 | 47.89 | 47.90 | 1,031,937 | +0.23(+0.47%) |
Oct 10, 2012 | 47.67 | 48.05 | 47.52 | 47.67 | 1,711,480 | +0.09(+0.20%) |
Oct 09, 2012 | 48.32 | 48.74 | 47.49 | 47.58 | 1,173,858 | -0.81(-1.67%) |
Oct 08, 2012 | 49.06 | 49.06 | 48.23 | 48.39 | 1,188,485 | -0.82(-1.67%) |
Oct 05, 2012 | 49.66 | 50.15 | 49.09 | 49.21 | 1,033,316 | -0.29(-0.59%) |
Oct 04, 2012 | 49.40 | 50.12 | 48.75 | 49.50 | 2,099,344 | +0.02(+0.04%) |
Oct 03, 2012 | 48.55 | 49.53 | 48.51 | 49.48 | 1,052,561 | +0.96(+1.98%) |
Oct 02, 2012 | 49.00 | 49.00 | 48.47 | 48.52 | 3,944,341 | -0.27(-0.56%) |