Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.03 | 38.52 | 37.93 | 38.50 | 1,882,124 | +0.36(+0.94%) |
Dec 28, 2012 | 38.32 | 38.48 | 38.11 | 38.14 | 1,203,767 | -0.28(-0.74%) |
Dec 27, 2012 | 38.45 | 38.55 | 38.20 | 38.43 | 1,361,219 | -0.02(-0.05%) |
Dec 26, 2012 | 38.65 | 38.75 | 38.38 | 38.45 | 1,597,521 | -0.26(-0.66%) |
Dec 24, 2012 | 38.79 | 38.79 | 38.52 | 38.70 | 708,094 | -0.03(-0.07%) |
Dec 21, 2012 | 38.97 | 39.01 | 38.52 | 38.73 | 3,216,952 | -0.28(-0.72%) |
Dec 20, 2012 | 38.74 | 39.07 | 38.70 | 39.01 | 1,903,403 | +0.30(+0.78%) |
Dec 19, 2012 | 39.16 | 39.16 | 38.68 | 38.71 | 1,932,325 | -0.31(-0.79%) |
Dec 18, 2012 | 39.28 | 39.28 | 38.81 | 39.02 | 4,270,916 | -0.18(-0.46%) |
Dec 17, 2012 | 39.12 | 39.30 | 39.10 | 39.20 | 2,154,124 | +0.10(+0.25%) |
Dec 14, 2012 | 38.97 | 39.36 | 38.90 | 39.10 | 2,828,868 | -0.02(-0.05%) |
Dec 13, 2012 | 39.07 | 39.19 | 38.92 | 39.12 | 1,563,465 | +0.10(+0.26%) |
Dec 12, 2012 | 39.12 | 39.44 | 38.98 | 39.02 | 2,692,081 | -0.04(-0.11%) |
Dec 11, 2012 | 38.71 | 39.09 | 38.64 | 39.06 | 2,513,051 | +0.37(+0.94%) |
Dec 10, 2012 | 38.56 | 38.95 | 38.50 | 38.70 | 2,381,846 | +0.11(+0.29%) |
Dec 07, 2012 | 38.43 | 38.59 | 38.25 | 38.59 | 1,966,423 | +0.16(+0.41%) |
Dec 06, 2012 | 38.34 | 38.43 | 38.26 | 38.43 | 1,943,201 | +0.06(+0.16%) |
Dec 05, 2012 | 38.06 | 38.51 | 38.04 | 38.36 | 2,729,388 | +0.29(+0.76%) |
Dec 04, 2012 | 37.95 | 38.09 | 37.59 | 38.08 | 2,582,414 | -0.16(-0.41%) |
Nov 30, 2012 | 38.30 | 38.40 | 38.10 | 38.23 | 3,453,649 | -0.10(-0.25%) |
Nov 29, 2012 | 38.14 | 38.40 | 38.01 | 38.33 | 2,365,548 | +0.18(+0.47%) |
Nov 28, 2012 | 37.88 | 38.19 | 37.85 | 38.15 | 6,159,142 | +0.23(+0.60%) |
Nov 27, 2012 | 37.88 | 38.22 | 37.78 | 37.93 | 3,195,561 | +0.04(+0.11%) |
Nov 26, 2012 | 37.81 | 37.93 | 37.71 | 37.88 | 3,552,635 | +0.09(+0.24%) |
Nov 23, 2012 | 37.77 | 37.85 | 37.69 | 37.80 | 1,305,587 | +0.14(+0.38%) |
Nov 21, 2012 | 37.49 | 37.71 | 37.40 | 37.65 | 2,578,042 | +0.16(+0.42%) |
Nov 20, 2012 | 37.38 | 37.55 | 37.27 | 37.49 | 2,535,306 | +0.05(+0.15%) |
Nov 19, 2012 | 37.17 | 37.45 | 37.00 | 37.44 | 2,897,939 | +0.39(+1.05%) |
Nov 16, 2012 | 36.99 | 37.05 | 36.74 | 37.05 | 3,312,005 | +0.19(+0.52%) |
Nov 15, 2012 | 36.66 | 36.92 | 36.49 | 36.86 | 2,823,436 | +0.14(+0.39%) |
Nov 14, 2012 | 36.81 | 37.06 | 36.61 | 36.71 | 2,722,148 | -0.10(-0.26%) |
Nov 13, 2012 | 36.63 | 37.04 | 36.63 | 36.81 | 2,833,841 | +0.10(+0.28%) |
Nov 12, 2012 | 36.59 | 36.76 | 36.41 | 36.71 | 1,932,487 | +0.13(+0.36%) |
Nov 09, 2012 | 36.63 | 36.92 | 36.52 | 36.58 | 3,972,447 | -0.13(-0.35%) |
Nov 08, 2012 | 35.74 | 37.04 | 35.72 | 36.71 | 5,589,726 | -0.34(-0.90%) |
Nov 07, 2012 | 37.17 | 37.26 | 36.67 | 37.04 | 4,616,413 | -0.41(-1.10%) |
Nov 06, 2012 | 36.85 | 37.47 | 36.76 | 37.45 | 4,797,242 | +0.53(+1.43%) |
Nov 05, 2012 | 36.64 | 36.93 | 36.32 | 36.93 | 5,112,797 | +0.21(+0.56%) |
Nov 02, 2012 | 36.63 | 37.00 | 36.56 | 36.72 | 5,425,112 | +0.13(+0.36%) |
Nov 01, 2012 | 36.06 | 36.67 | 35.68 | 36.59 | 3,904,248 | +0.81(+2.26%) |
Oct 31, 2012 | 36.19 | 36.25 | 35.72 | 35.78 | 5,643,509 | -0.40(-1.10%) |
Oct 26, 2012 | 36.00 | 36.18 | 36.18 | 36.18 | 3,299,921 | +0.23(+0.65%) |
Oct 25, 2012 | 35.60 | 36.04 | 35.60 | 35.95 | 2,525,042 | +0.51(+1.43%) |
Oct 24, 2012 | 35.58 | 35.69 | 35.38 | 35.44 | 2,050,282 | +0.12(+0.33%) |
Oct 23, 2012 | 35.39 | 35.43 | 35.13 | 35.33 | 1,053,863 | -0.30(-0.84%) |
Oct 19, 2012 | 35.91 | 35.97 | 35.47 | 35.63 | 2,199,142 | -0.28(-0.78%) |
Oct 18, 2012 | 36.12 | 36.13 | 35.81 | 35.91 | 2,539,919 | -0.24(-0.66%) |
Oct 17, 2012 | 35.67 | 36.15 | 35.67 | 36.15 | 2,417,169 | +0.53(+1.50%) |
Oct 16, 2012 | 35.44 | 35.68 | 35.43 | 35.61 | 1,979,354 | +0.25(+0.72%) |
Oct 15, 2012 | 35.42 | 35.43 | 35.24 | 35.36 | 1,576,075 | -0.02(-0.06%) |
Oct 12, 2012 | 35.40 | 35.57 | 35.28 | 35.38 | 1,432,556 | +0.09(+0.25%) |
Oct 11, 2012 | 35.40 | 35.50 | 35.29 | 35.29 | 1,298,477 | +0.12(+0.33%) |
Oct 10, 2012 | 35.38 | 35.48 | 35.07 | 35.18 | 1,498,336 | -0.10(-0.29%) |
Oct 09, 2012 | 35.51 | 35.56 | 35.22 | 35.28 | 1,335,351 | -0.21(-0.58%) |
Oct 08, 2012 | 35.48 | 35.53 | 35.32 | 35.48 | 1,033,840 | -0.05(-0.13%) |
Oct 05, 2012 | 35.67 | 35.74 | 35.44 | 35.53 | 1,673,642 | +0.05(+0.13%) |
Oct 04, 2012 | 35.44 | 35.57 | 35.38 | 35.48 | 1,075,819 | +0.05(+0.14%) |
Oct 03, 2012 | 35.59 | 35.59 | 35.31 | 35.44 | 1,486,492 | -0.06(-0.17%) |
Oct 02, 2012 | 35.62 | 35.77 | 35.33 | 35.50 | 1,952,027 | -0.02(-0.06%) |