Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 40.78 | 41.23 | 40.65 | 41.23 | 30,706,748 | +0.62(+1.52%) |
Dec 28, 2012 | 40.71 | 40.82 | 40.58 | 40.61 | 25,838,300 | -0.44(-1.06%) |
Dec 27, 2012 | 41.08 | 41.10 | 40.72 | 41.05 | 19,594,732 | +0.19(+0.46%) |
Dec 26, 2012 | 40.98 | 41.02 | 40.69 | 40.86 | 16,161,237 | -0.01(-0.02%) |
Dec 24, 2012 | 40.92 | 40.95 | 40.78 | 40.86 | 10,618,397 | -0.11(-0.27%) |
Dec 21, 2012 | 40.66 | 40.98 | 40.65 | 40.97 | 30,919,008 | -0.25(-0.62%) |
Dec 20, 2012 | 41.10 | 41.24 | 41.00 | 41.23 | 25,577,722 | +0.27(+0.67%) |
Dec 19, 2012 | 41.13 | 41.16 | 40.94 | 40.95 | 26,695,840 | +0.15(+0.36%) |
Dec 18, 2012 | 40.57 | 40.86 | 40.51 | 40.81 | 33,473,986 | +0.42(+1.03%) |
Dec 17, 2012 | 40.19 | 40.43 | 40.16 | 40.39 | 31,441,828 | +0.17(+0.43%) |
Dec 14, 2012 | 40.12 | 40.35 | 40.09 | 40.22 | 25,814,416 | +0.14(+0.35%) |
Dec 13, 2012 | 40.13 | 40.24 | 39.98 | 40.08 | 19,092,646 | -0.12(-0.30%) |
Dec 12, 2012 | 40.19 | 40.43 | 40.14 | 40.20 | 25,468,456 | +0.13(+0.32%) |
Dec 11, 2012 | 39.96 | 40.13 | 39.96 | 40.07 | 21,868,372 | +0.23(+0.58%) |
Dec 10, 2012 | 39.68 | 39.86 | 39.68 | 39.84 | 24,529,238 | +0.04(+0.10%) |
Dec 07, 2012 | 39.70 | 39.81 | 38.30 | 39.80 | 16,660,282 | +0.02(+0.05%) |
Dec 06, 2012 | 39.77 | 39.81 | 39.58 | 39.78 | 18,074,314 | +0.08(+0.20%) |
Dec 05, 2012 | 39.66 | 39.88 | 39.53 | 39.71 | 30,835,500 | +0.06(+0.15%) |
Dec 04, 2012 | 39.68 | 39.73 | 39.58 | 39.64 | 26,124,310 | +0.15(+0.37%) |
Nov 30, 2012 | 39.47 | 39.63 | 39.43 | 39.50 | 32,857,190 | +0.05(+0.13%) |
Nov 29, 2012 | 39.42 | 39.54 | 39.24 | 39.45 | 27,558,524 | +0.34(+0.86%) |
Nov 28, 2012 | 38.61 | 39.15 | 38.53 | 39.11 | 32,834,676 | +0.28(+0.72%) |
Nov 27, 2012 | 38.94 | 39.05 | 38.82 | 38.83 | 19,501,968 | -0.19(-0.50%) |
Nov 26, 2012 | 38.90 | 39.03 | 38.81 | 39.02 | 19,076,606 | -0.09(-0.24%) |
Nov 23, 2012 | 38.87 | 39.12 | 38.85 | 39.12 | 11,708,648 | +0.82(+2.15%) |
Nov 21, 2012 | 38.26 | 38.34 | 38.21 | 38.29 | 14,456,086 | +0.06(+0.17%) |
Nov 20, 2012 | 38.01 | 38.23 | 37.94 | 38.23 | 19,021,114 | +0.06(+0.16%) |
Nov 19, 2012 | 37.86 | 38.17 | 37.85 | 38.17 | 22,217,646 | +0.81(+2.16%) |
Nov 16, 2012 | 37.39 | 37.44 | 37.03 | 37.36 | 25,169,786 | -0.02(-0.06%) |
Nov 15, 2012 | 37.43 | 37.55 | 37.24 | 37.38 | 21,582,304 | +0.12(+0.33%) |
Nov 14, 2012 | 37.79 | 37.83 | 37.19 | 37.26 | 28,726,064 | -0.39(-1.05%) |
Nov 13, 2012 | 37.48 | 37.94 | 37.45 | 37.65 | 20,227,292 | -0.18(-0.48%) |
Nov 12, 2012 | 37.88 | 37.95 | 37.75 | 37.84 | 16,542,775 | -0.03(-0.09%) |
Nov 09, 2012 | 37.66 | 38.03 | 37.65 | 37.87 | 29,101,380 | +0.01(+0.04%) |
Nov 08, 2012 | 38.06 | 38.23 | 37.84 | 37.85 | 27,652,648 | -0.34(-0.90%) |
Nov 07, 2012 | 38.37 | 38.39 | 37.99 | 38.20 | 29,269,460 | -0.58(-1.50%) |
Nov 06, 2012 | 38.55 | 38.84 | 38.41 | 38.78 | 15,400,182 | +0.37(+0.95%) |
Nov 05, 2012 | 38.41 | 38.49 | 38.29 | 38.41 | 13,543,966 | -0.09(-0.23%) |
Nov 02, 2012 | 38.85 | 38.85 | 38.45 | 38.50 | 23,039,512 | -0.38(-0.97%) |
Nov 01, 2012 | 38.62 | 38.89 | 38.57 | 38.88 | 26,286,820 | +0.46(+1.19%) |
Oct 31, 2012 | 38.67 | 38.72 | 38.33 | 38.42 | 30,326,504 | -0.03(-0.08%) |
Oct 26, 2012 | 38.41 | 38.46 | 38.46 | 38.46 | 16,375,928 | -0.06(-0.15%) |
Oct 25, 2012 | 38.73 | 38.79 | 38.37 | 38.51 | 21,930,246 | +0.23(+0.60%) |
Oct 24, 2012 | 38.50 | 38.56 | 38.28 | 38.29 | 16,289,877 | +0.02(+0.06%) |
Oct 23, 2012 | 38.31 | 38.35 | 38.04 | 38.26 | 25,143,788 | -0.57(-1.46%) |
Oct 19, 2012 | 39.25 | 39.26 | 38.77 | 38.83 | 27,279,914 | -0.53(-1.35%) |
Oct 18, 2012 | 39.38 | 39.61 | 39.25 | 39.36 | 25,231,034 | -0.15(-0.38%) |
Oct 17, 2012 | 39.34 | 39.55 | 39.25 | 39.51 | 21,812,934 | +0.37(+0.93%) |
Oct 16, 2012 | 38.89 | 39.17 | 38.89 | 39.15 | 26,708,086 | +0.64(+1.66%) |
Oct 15, 2012 | 38.39 | 38.55 | 38.20 | 38.51 | 29,539,892 | +0.37(+0.98%) |
Oct 12, 2012 | 38.28 | 38.42 | 38.08 | 38.13 | 12,960,403 | -0.04(-0.11%) |
Oct 11, 2012 | 38.31 | 38.48 | 38.12 | 38.18 | 18,819,474 | +0.24(+0.64%) |
Oct 10, 2012 | 38.05 | 38.11 | 37.81 | 37.93 | 19,379,552 | -0.11(-0.28%) |
Oct 09, 2012 | 38.36 | 38.43 | 38.04 | 38.04 | 21,472,290 | -0.56(-1.45%) |
Oct 08, 2012 | 38.59 | 38.66 | 38.52 | 38.60 | 9,280,266 | -0.23(-0.59%) |
Oct 05, 2012 | 39.10 | 39.20 | 38.75 | 38.83 | 18,711,890 | +0.05(+0.13%) |
Oct 04, 2012 | 38.59 | 38.82 | 38.51 | 38.78 | 22,257,644 | +0.47(+1.22%) |
Oct 03, 2012 | 38.44 | 38.47 | 38.23 | 38.31 | 24,248,930 | -0.16(-0.41%) |
Oct 02, 2012 | 38.69 | 38.72 | 38.34 | 38.47 | 19,901,802 | +0.15(+0.39%) |