Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.70 | 40.90 | 39.65 | 40.69 | 4,566,872 | +0.92(+2.31%) |
Dec 28, 2012 | 39.90 | 40.09 | 39.74 | 39.77 | 2,691,902 | -0.37(-0.92%) |
Dec 27, 2012 | 39.84 | 40.23 | 39.83 | 40.14 | 2,731,225 | +0.14(+0.35%) |
Dec 26, 2012 | 39.92 | 40.15 | 39.85 | 40.00 | 1,511,626 | +0.13(+0.33%) |
Dec 24, 2012 | 39.91 | 40.00 | 39.62 | 39.87 | 1,360,482 | -0.07(-0.18%) |
Dec 21, 2012 | 39.96 | 40.02 | 39.70 | 39.94 | 3,577,902 | -0.29(-0.72%) |
Dec 20, 2012 | 40.43 | 40.51 | 39.94 | 40.23 | 3,446,274 | -0.28(-0.69%) |
Dec 19, 2012 | 40.88 | 40.94 | 40.47 | 40.51 | 2,367,913 | -0.27(-0.66%) |
Dec 18, 2012 | 41.05 | 41.15 | 40.57 | 40.78 | 3,724,750 | -0.20(-0.49%) |
Dec 17, 2012 | 40.95 | 41.13 | 40.74 | 40.98 | 2,649,463 | +0.07(+0.17%) |
Dec 14, 2012 | 40.63 | 40.99 | 40.52 | 40.91 | 2,802,477 | +0.31(+0.76%) |
Dec 13, 2012 | 41.06 | 41.14 | 40.43 | 40.60 | 2,365,418 | -0.40(-0.98%) |
Dec 12, 2012 | 41.26 | 41.26 | 40.75 | 41.00 | 4,541,602 | +0.10(+0.24%) |
Dec 11, 2012 | 39.97 | 41.31 | 39.97 | 40.90 | 6,145,434 | +1.04(+2.61%) |
Dec 10, 2012 | 39.49 | 40.05 | 39.49 | 39.86 | 3,271,092 | +0.40(+1.01%) |
Dec 07, 2012 | 39.73 | 39.82 | 39.35 | 39.46 | 2,313,716 | +0.09(+0.23%) |
Dec 06, 2012 | 39.67 | 39.72 | 39.18 | 39.37 | 2,999,119 | -0.22(-0.56%) |
Dec 05, 2012 | 39.14 | 39.94 | 39.05 | 39.59 | 6,181,874 | +0.58(+1.49%) |
Dec 04, 2012 | 38.46 | 39.38 | 38.37 | 39.01 | 5,699,624 | +0.49(+1.27%) |
Nov 30, 2012 | 38.85 | 38.97 | 38.46 | 38.52 | 2,174,636 | -0.38(-0.98%) |
Nov 29, 2012 | 38.87 | 38.98 | 38.61 | 38.90 | 2,019,184 | +0.33(+0.86%) |
Nov 28, 2012 | 38.21 | 38.75 | 38.06 | 38.57 | 2,143,643 | +0.15(+0.39%) |
Nov 27, 2012 | 38.48 | 38.74 | 38.33 | 38.42 | 2,742,235 | +0.02(+0.05%) |
Nov 26, 2012 | 38.47 | 38.52 | 38.18 | 38.40 | 3,139,195 | +0.02(+0.05%) |
Nov 23, 2012 | 38.48 | 38.84 | 38.30 | 38.38 | 2,540,316 | +0.03(+0.08%) |
Nov 21, 2012 | 38.21 | 38.37 | 37.97 | 38.35 | 3,595,197 | +0.06(+0.16%) |
Nov 20, 2012 | 38.10 | 38.46 | 37.81 | 38.29 | 4,200,060 | +0.29(+0.76%) |
Nov 19, 2012 | 37.61 | 38.04 | 37.51 | 38.00 | 3,249,791 | +0.72(+1.93%) |
Nov 16, 2012 | 37.61 | 37.64 | 36.94 | 37.28 | 5,079,715 | -0.31(-0.82%) |
Nov 15, 2012 | 37.50 | 37.92 | 37.39 | 37.59 | 4,488,187 | -0.09(-0.24%) |
Nov 14, 2012 | 38.22 | 38.23 | 37.49 | 37.68 | 8,746,061 | -1.07(-2.76%) |
Nov 13, 2012 | 38.83 | 39.00 | 38.61 | 38.75 | 4,094,042 | -0.33(-0.84%) |
Nov 12, 2012 | 39.13 | 39.33 | 38.99 | 39.08 | 2,613,187 | +0.06(+0.15%) |
Nov 09, 2012 | 39.22 | 39.50 | 38.99 | 39.02 | 3,716,517 | -0.34(-0.86%) |
Nov 08, 2012 | 39.97 | 39.97 | 39.29 | 39.36 | 4,811,823 | -0.50(-1.25%) |
Nov 07, 2012 | 40.02 | 40.26 | 39.73 | 39.86 | 4,954,354 | -0.57(-1.41%) |
Nov 06, 2012 | 40.57 | 40.66 | 40.26 | 40.43 | 2,716,260 | +0.20(+0.50%) |
Nov 05, 2012 | 40.20 | 40.46 | 40.10 | 40.23 | 2,623,455 | -0.07(-0.17%) |
Nov 02, 2012 | 40.80 | 40.81 | 40.27 | 40.30 | 4,335,348 | -0.25(-0.62%) |
Nov 01, 2012 | 40.34 | 40.63 | 40.26 | 40.55 | 3,514,174 | +0.18(+0.45%) |
Oct 31, 2012 | 40.12 | 40.50 | 40.12 | 40.37 | 4,093,943 | +0.25(+0.62%) |
Oct 26, 2012 | 40.24 | 40.12 | 40.12 | 40.12 | 4,286,400 | -0.29(-0.72%) |
Oct 25, 2012 | 40.58 | 40.95 | 40.26 | 40.41 | 4,454,364 | -0.18(-0.44%) |
Oct 24, 2012 | 40.66 | 40.87 | 40.44 | 40.59 | 3,901,307 | -0.03(-0.07%) |
Oct 23, 2012 | 40.50 | 40.86 | 40.39 | 40.62 | 4,070,009 | +0.04(+0.10%) |
Oct 19, 2012 | 41.12 | 41.21 | 40.45 | 40.58 | 3,790,297 | -0.69(-1.67%) |
Oct 18, 2012 | 41.57 | 41.66 | 41.09 | 41.27 | 4,040,215 | -0.71(-1.69%) |
Oct 17, 2012 | 41.08 | 42.04 | 40.65 | 41.98 | 7,596,799 | +0.38(+0.91%) |
Oct 16, 2012 | 41.77 | 41.96 | 41.60 | 41.60 | 3,058,171 | -0.13(-0.31%) |
Oct 15, 2012 | 41.64 | 41.93 | 41.55 | 41.73 | 2,496,934 | +0.14(+0.34%) |
Oct 12, 2012 | 42.20 | 42.33 | 41.31 | 41.59 | 3,442,565 | -0.77(-1.82%) |
Oct 11, 2012 | 41.80 | 42.52 | 41.79 | 42.36 | 7,142,323 | +0.82(+1.97%) |
Oct 10, 2012 | 41.68 | 41.89 | 41.38 | 41.54 | 2,990,167 | -0.11(-0.26%) |
Oct 09, 2012 | 41.98 | 42.05 | 41.42 | 41.65 | 2,647,884 | -0.15(-0.36%) |
Oct 08, 2012 | 41.91 | 42.33 | 41.50 | 41.80 | 1,591,707 | -0.14(-0.33%) |
Oct 05, 2012 | 42.33 | 42.69 | 41.79 | 41.94 | 3,871,637 | +0.09(+0.22%) |
Oct 04, 2012 | 41.74 | 41.92 | 41.55 | 41.85 | 4,068,989 | +0.28(+0.67%) |
Oct 03, 2012 | 41.90 | 42.09 | 41.33 | 41.57 | 9,284,358 | -1.06(-2.49%) |
Oct 02, 2012 | 43.24 | 43.33 | 42.27 | 42.63 | 6,906,765 | -1.06(-2.43%) |