Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.58 | 38.23 | 37.48 | 38.21 | 6,769,130 | +0.56(+1.48%) |
Dec 28, 2012 | 37.69 | 38.10 | 37.62 | 37.65 | 4,706,311 | -0.29(-0.76%) |
Dec 27, 2012 | 37.95 | 38.27 | 37.59 | 37.94 | 5,613,285 | -0.07(-0.18%) |
Dec 26, 2012 | 38.04 | 38.15 | 37.67 | 38.01 | 4,750,151 | +0.02(+0.04%) |
Dec 24, 2012 | 38.32 | 38.32 | 37.81 | 38.00 | 3,568,796 | -0.40(-1.03%) |
Dec 21, 2012 | 37.86 | 38.49 | 37.77 | 38.39 | 16,589,609 | +0.23(+0.61%) |
Dec 20, 2012 | 37.88 | 38.24 | 37.74 | 38.16 | 8,464,015 | +0.26(+0.67%) |
Dec 19, 2012 | 38.29 | 38.44 | 37.89 | 37.90 | 9,082,101 | -0.46(-1.21%) |
Dec 18, 2012 | 37.63 | 38.38 | 37.46 | 38.37 | 17,337,790 | +0.91(+2.44%) |
Dec 17, 2012 | 37.03 | 37.62 | 37.02 | 37.45 | 9,609,564 | +0.43(+1.15%) |
Dec 14, 2012 | 37.23 | 37.26 | 36.89 | 37.03 | 8,205,394 | -0.34(-0.91%) |
Dec 13, 2012 | 38.10 | 38.17 | 37.17 | 37.37 | 13,122,458 | -0.60(-1.57%) |
Dec 12, 2012 | 38.16 | 38.74 | 37.82 | 37.96 | 24,217,678 | -1.24(-3.16%) |
Dec 11, 2012 | 38.90 | 39.33 | 38.85 | 39.20 | 6,971,755 | +0.37(+0.96%) |
Dec 10, 2012 | 38.44 | 38.98 | 38.12 | 38.83 | 5,545,856 | +0.38(+0.99%) |
Dec 07, 2012 | 38.33 | 38.48 | 38.12 | 38.45 | 3,836,381 | +0.18(+0.47%) |
Dec 06, 2012 | 38.45 | 38.47 | 38.16 | 38.27 | 6,648,415 | -0.14(-0.36%) |
Dec 05, 2012 | 38.13 | 38.51 | 37.95 | 38.41 | 6,799,705 | +0.28(+0.73%) |
Dec 04, 2012 | 37.89 | 38.33 | 37.85 | 38.13 | 7,083,547 | +0.14(+0.37%) |
Nov 30, 2012 | 37.66 | 38.08 | 37.49 | 38.00 | 8,859,199 | +0.36(+0.95%) |
Nov 29, 2012 | 37.41 | 37.79 | 37.37 | 37.64 | 5,673,270 | +0.42(+1.12%) |
Nov 28, 2012 | 36.90 | 37.23 | 36.61 | 37.22 | 4,716,334 | +0.28(+0.75%) |
Nov 27, 2012 | 37.05 | 37.40 | 36.81 | 36.94 | 6,943,789 | -0.19(-0.52%) |
Nov 26, 2012 | 36.69 | 37.14 | 36.33 | 37.14 | 9,849,335 | +0.15(+0.40%) |
Nov 23, 2012 | 36.79 | 37.00 | 36.73 | 36.99 | 2,909,379 | +0.25(+0.68%) |
Nov 21, 2012 | 36.67 | 36.76 | 36.38 | 36.74 | 5,063,396 | +0.18(+0.49%) |
Nov 20, 2012 | 36.44 | 36.64 | 36.22 | 36.56 | 5,869,518 | +0.12(+0.34%) |
Nov 19, 2012 | 35.87 | 36.47 | 35.76 | 36.44 | 10,957,355 | +0.87(+2.44%) |
Nov 16, 2012 | 35.64 | 35.83 | 35.20 | 35.57 | 11,507,414 | -0.04(-0.11%) |
Nov 15, 2012 | 35.77 | 35.96 | 34.77 | 35.61 | 8,864,390 | -0.20(-0.56%) |
Nov 14, 2012 | 36.60 | 36.88 | 35.65 | 35.81 | 12,033,054 | -0.71(-1.95%) |
Nov 13, 2012 | 36.93 | 37.16 | 36.51 | 36.52 | 9,222,185 | -0.52(-1.40%) |
Nov 12, 2012 | 36.43 | 37.30 | 36.34 | 37.04 | 9,510,336 | +0.64(+1.75%) |
Nov 09, 2012 | 36.15 | 36.81 | 36.15 | 36.41 | 19,959,610 | +0.00(+0.00%) |
Nov 08, 2012 | 36.90 | 36.98 | 36.39 | 36.41 | 30,071,396 | -0.54(-1.47%) |
Nov 07, 2012 | 37.20 | 37.59 | 36.46 | 36.95 | 12,095,239 | -0.46(-1.23%) |
Nov 06, 2012 | 37.51 | 37.68 | 37.26 | 37.41 | 7,439,435 | +0.00(+0.00%) |
Nov 05, 2012 | 37.10 | 37.50 | 37.05 | 37.41 | 5,536,544 | +0.18(+0.47%) |
Nov 02, 2012 | 37.88 | 37.95 | 37.23 | 37.23 | 13,801,650 | -0.42(-1.12%) |
Nov 01, 2012 | 37.49 | 38.11 | 36.93 | 37.66 | 10,694,748 | +0.36(+0.97%) |
Oct 31, 2012 | 38.97 | 38.97 | 36.91 | 37.30 | 17,454,912 | -1.21(-3.15%) |
Oct 26, 2012 | 39.08 | 38.51 | 38.51 | 38.51 | 7,885,572 | -0.67(-1.70%) |
Oct 25, 2012 | 38.81 | 39.26 | 38.68 | 39.17 | 9,270,485 | +0.44(+1.15%) |
Oct 24, 2012 | 38.33 | 39.55 | 38.14 | 38.73 | 18,557,980 | -1.08(-2.72%) |
Oct 23, 2012 | 39.78 | 39.91 | 38.78 | 39.81 | 14,340,662 | -0.73(-1.80%) |
Oct 19, 2012 | 41.32 | 41.32 | 40.30 | 40.54 | 8,842,472 | -0.73(-1.77%) |
Oct 18, 2012 | 41.00 | 41.31 | 40.67 | 41.27 | 10,335,131 | +0.11(+0.26%) |
Oct 17, 2012 | 41.24 | 41.41 | 40.80 | 41.16 | 7,717,065 | +0.01(+0.02%) |
Oct 16, 2012 | 40.52 | 41.32 | 40.49 | 41.15 | 14,686,837 | +0.87(+2.15%) |
Oct 15, 2012 | 39.04 | 40.78 | 38.97 | 40.29 | 16,802,222 | +1.60(+4.12%) |
Oct 12, 2012 | 38.40 | 38.91 | 38.35 | 38.69 | 8,898,398 | -0.12(-0.30%) |
Oct 11, 2012 | 38.77 | 39.01 | 38.58 | 38.81 | 8,432,980 | +0.28(+0.74%) |
Oct 10, 2012 | 39.67 | 39.78 | 38.41 | 38.52 | 15,021,508 | -1.21(-3.05%) |
Oct 09, 2012 | 39.44 | 41.07 | 39.09 | 39.73 | 38,835,920 | +0.79(+2.03%) |
Oct 08, 2012 | 36.85 | 39.07 | 36.63 | 38.94 | 37,301,484 | +1.96(+5.29%) |
Oct 05, 2012 | 37.37 | 37.50 | 36.80 | 36.99 | 9,244,055 | -0.41(-1.09%) |
Oct 04, 2012 | 37.16 | 37.54 | 37.13 | 37.40 | 10,419,135 | +0.35(+0.93%) |
Oct 03, 2012 | 36.86 | 37.11 | 36.76 | 37.05 | 7,515,445 | +0.28(+0.77%) |
Oct 02, 2012 | 36.67 | 36.92 | 36.65 | 36.77 | 6,350,604 | +0.28(+0.78%) |