Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.44 | 39.80 | 38.44 | 39.79 | 3,772,949 | +1.25(+3.26%) |
Dec 28, 2012 | 38.89 | 38.99 | 38.52 | 38.53 | 2,342,978 | -0.38(-0.97%) |
Dec 27, 2012 | 38.77 | 39.08 | 38.49 | 38.91 | 2,468,734 | +0.15(+0.40%) |
Dec 26, 2012 | 39.17 | 39.18 | 38.44 | 38.76 | 2,907,088 | -0.46(-1.17%) |
Dec 24, 2012 | 39.33 | 39.61 | 39.17 | 39.22 | 1,759,080 | -0.15(-0.39%) |
Dec 21, 2012 | 39.45 | 39.80 | 39.16 | 39.37 | 6,077,075 | -0.31(-0.77%) |
Dec 20, 2012 | 39.00 | 39.71 | 38.98 | 39.68 | 5,768,017 | +0.62(+1.59%) |
Dec 19, 2012 | 39.74 | 39.82 | 39.02 | 39.06 | 6,642,614 | -0.83(-2.08%) |
Dec 18, 2012 | 39.75 | 40.01 | 39.56 | 39.89 | 6,116,622 | +0.06(+0.16%) |
Dec 17, 2012 | 39.52 | 39.91 | 39.10 | 39.82 | 5,514,167 | +0.27(+0.68%) |
Dec 14, 2012 | 40.52 | 40.57 | 39.54 | 39.55 | 4,326,357 | -1.01(-2.49%) |
Dec 13, 2012 | 40.00 | 40.86 | 39.96 | 40.56 | 11,521,415 | +0.51(+1.26%) |
Dec 12, 2012 | 38.58 | 40.17 | 38.13 | 40.06 | 19,622,088 | +1.31(+3.38%) |
Dec 11, 2012 | 41.20 | 41.42 | 38.60 | 38.75 | 31,442,870 | -3.28(-7.79%) |
Dec 10, 2012 | 42.23 | 42.32 | 41.76 | 42.03 | 6,284,048 | -0.21(-0.49%) |
Dec 07, 2012 | 42.02 | 42.42 | 41.90 | 42.23 | 4,415,784 | +0.33(+0.80%) |
Dec 06, 2012 | 42.03 | 42.05 | 41.31 | 41.90 | 5,667,178 | -0.15(-0.36%) |
Dec 05, 2012 | 43.39 | 43.53 | 42.02 | 42.05 | 6,414,190 | -1.21(-2.80%) |
Dec 04, 2012 | 43.90 | 43.90 | 42.77 | 43.26 | 6,592,752 | -1.86(-4.12%) |
Nov 30, 2012 | 45.73 | 45.84 | 44.91 | 45.12 | 73,289,728 | +0.13(+0.28%) |
Nov 29, 2012 | 44.86 | 45.43 | 44.78 | 44.99 | 12,645,619 | +0.25(+0.56%) |
Nov 28, 2012 | 44.68 | 44.98 | 44.49 | 44.74 | 4,968,976 | +0.06(+0.14%) |
Nov 27, 2012 | 45.45 | 45.62 | 44.33 | 44.68 | 11,970,400 | +0.18(+0.41%) |
Nov 26, 2012 | 44.50 | 44.62 | 43.87 | 44.50 | 4,420,575 | -0.09(-0.20%) |
Nov 23, 2012 | 43.41 | 44.64 | 43.26 | 44.59 | 1,559,213 | +1.27(+2.94%) |
Nov 21, 2012 | 42.84 | 43.37 | 42.79 | 43.32 | 1,791,789 | +0.37(+0.86%) |
Nov 20, 2012 | 43.70 | 43.83 | 42.73 | 42.95 | 4,002,909 | -0.79(-1.82%) |
Nov 19, 2012 | 43.95 | 44.17 | 43.60 | 43.74 | 2,666,777 | -0.21(-0.47%) |
Nov 16, 2012 | 43.15 | 44.05 | 43.15 | 43.95 | 5,009,546 | +0.67(+1.54%) |
Nov 15, 2012 | 42.77 | 43.41 | 42.64 | 43.28 | 4,785,127 | +0.70(+1.65%) |
Nov 14, 2012 | 42.35 | 43.07 | 42.24 | 42.58 | 3,797,851 | +0.52(+1.24%) |
Nov 13, 2012 | 42.17 | 42.84 | 41.92 | 42.05 | 3,847,841 | -0.10(-0.24%) |
Nov 12, 2012 | 42.26 | 42.38 | 41.93 | 42.15 | 1,822,366 | -0.25(-0.60%) |
Nov 09, 2012 | 43.20 | 43.37 | 42.30 | 42.41 | 4,571,319 | -1.02(-2.35%) |
Nov 08, 2012 | 43.03 | 43.48 | 43.03 | 43.42 | 2,506,545 | +0.13(+0.29%) |
Nov 07, 2012 | 43.33 | 43.57 | 42.77 | 43.30 | 2,450,363 | -0.02(-0.04%) |
Nov 06, 2012 | 43.07 | 43.60 | 42.86 | 43.32 | 2,498,248 | +0.24(+0.57%) |
Nov 05, 2012 | 42.87 | 43.19 | 42.76 | 43.07 | 2,053,724 | -0.04(-0.08%) |
Nov 02, 2012 | 43.73 | 43.90 | 43.02 | 43.11 | 2,089,020 | -0.66(-1.50%) |
Nov 01, 2012 | 43.68 | 43.99 | 43.34 | 43.77 | 3,967,605 | -0.11(-0.25%) |
Oct 31, 2012 | 43.68 | 44.22 | 43.24 | 43.88 | 4,521,557 | +0.89(+2.08%) |
Oct 26, 2012 | 42.68 | 42.98 | 42.98 | 42.98 | 2,528,297 | +0.30(+0.70%) |
Oct 25, 2012 | 42.79 | 43.00 | 42.46 | 42.68 | 3,000,957 | +0.07(+0.17%) |
Oct 24, 2012 | 42.74 | 42.89 | 42.27 | 42.61 | 5,140,382 | +0.10(+0.23%) |
Oct 23, 2012 | 42.20 | 42.75 | 41.98 | 42.51 | 3,711,293 | -0.05(-0.13%) |
Oct 19, 2012 | 42.71 | 43.68 | 42.49 | 42.57 | 4,470,603 | -0.11(-0.25%) |
Oct 18, 2012 | 43.84 | 44.13 | 41.57 | 42.68 | 11,657,956 | -0.86(-1.97%) |
Oct 17, 2012 | 45.43 | 45.86 | 41.13 | 43.53 | 18,800,702 | -1.85(-4.08%) |
Oct 16, 2012 | 44.59 | 45.50 | 44.44 | 45.38 | 4,227,086 | +0.87(+1.95%) |
Oct 15, 2012 | 44.72 | 44.87 | 44.26 | 44.52 | 4,607,953 | +0.07(+0.16%) |
Oct 12, 2012 | 44.62 | 44.95 | 44.13 | 44.44 | 6,135,905 | -0.29(-0.65%) |
Oct 11, 2012 | 45.81 | 46.18 | 44.24 | 44.73 | 10,651,194 | -0.80(-1.76%) |
Oct 10, 2012 | 45.62 | 46.16 | 45.37 | 45.54 | 2,865,558 | +0.23(+0.50%) |
Oct 09, 2012 | 46.07 | 46.19 | 45.29 | 45.31 | 3,548,923 | -0.76(-1.65%) |
Oct 08, 2012 | 46.73 | 46.75 | 46.06 | 46.07 | 3,234,338 | -0.58(-1.24%) |
Oct 05, 2012 | 47.19 | 47.34 | 46.50 | 46.65 | 3,549,182 | -0.34(-0.73%) |
Oct 04, 2012 | 46.70 | 47.21 | 46.57 | 46.99 | 6,995,012 | +0.47(+1.01%) |
Oct 03, 2012 | 46.75 | 46.79 | 46.44 | 46.52 | 3,548,302 | +0.00(+0.00%) |
Oct 02, 2012 | 46.70 | 46.70 | 46.20 | 46.52 | 5,811,351 | -0.05(-0.12%) |