Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.53 | 38.54 | 37.43 | 38.50 | 5,755,557 | +0.97(+2.60%) |
Dec 28, 2012 | 37.72 | 37.86 | 37.52 | 37.53 | 4,836,111 | -0.43(-1.13%) |
Dec 27, 2012 | 37.85 | 38.15 | 37.54 | 37.96 | 5,787,751 | +0.24(+0.65%) |
Dec 26, 2012 | 37.69 | 37.89 | 37.46 | 37.71 | 5,000,552 | +0.02(+0.05%) |
Dec 24, 2012 | 37.53 | 37.83 | 37.35 | 37.69 | 4,649,316 | +0.66(+1.77%) |
Dec 21, 2012 | 38.01 | 38.04 | 36.57 | 37.04 | 20,690,214 | -1.51(-3.93%) |
Dec 20, 2012 | 38.92 | 38.94 | 38.17 | 38.55 | 10,433,698 | -0.39(-1.00%) |
Dec 19, 2012 | 39.92 | 39.93 | 38.94 | 38.94 | 13,535,737 | -1.10(-2.74%) |
Dec 18, 2012 | 40.21 | 40.79 | 39.95 | 40.04 | 9,068,467 | -0.01(-0.03%) |
Dec 17, 2012 | 39.49 | 40.06 | 39.31 | 40.05 | 6,339,010 | +0.68(+1.72%) |
Dec 14, 2012 | 39.35 | 39.69 | 39.29 | 39.37 | 6,527,836 | +0.06(+0.15%) |
Dec 13, 2012 | 39.92 | 39.95 | 39.21 | 39.31 | 7,360,213 | +0.09(+0.24%) |
Dec 12, 2012 | 39.54 | 39.57 | 39.14 | 39.22 | 6,209,747 | +0.07(+0.18%) |
Dec 11, 2012 | 38.54 | 39.35 | 38.43 | 39.15 | 7,345,687 | +0.74(+1.92%) |
Dec 10, 2012 | 38.61 | 38.77 | 38.13 | 38.41 | 7,049,860 | -0.03(-0.08%) |
Dec 07, 2012 | 38.96 | 39.20 | 38.30 | 38.44 | 6,757,850 | -0.36(-0.93%) |
Dec 06, 2012 | 38.27 | 39.48 | 38.00 | 38.80 | 8,412,530 | +0.59(+1.55%) |
Dec 05, 2012 | 38.40 | 38.54 | 37.94 | 38.21 | 6,458,038 | +0.01(+0.02%) |
Dec 04, 2012 | 38.64 | 38.76 | 37.89 | 38.20 | 10,141,202 | -0.69(-1.77%) |
Nov 30, 2012 | 39.14 | 39.54 | 38.69 | 38.90 | 32,269,224 | -4.28(-9.92%) |
Nov 29, 2012 | 42.90 | 43.34 | 42.54 | 43.18 | 5,165,708 | +0.34(+0.78%) |
Nov 28, 2012 | 42.72 | 43.00 | 42.35 | 42.84 | 4,409,073 | +0.05(+0.12%) |
Nov 27, 2012 | 42.75 | 43.16 | 42.65 | 42.79 | 3,277,253 | +0.10(+0.23%) |
Nov 26, 2012 | 42.79 | 42.82 | 42.36 | 42.69 | 4,462,087 | -0.21(-0.50%) |
Nov 23, 2012 | 42.91 | 43.11 | 42.69 | 42.91 | 3,339,511 | +0.27(+0.64%) |
Nov 21, 2012 | 42.19 | 42.84 | 42.10 | 42.63 | 4,715,049 | +0.66(+1.57%) |
Nov 20, 2012 | 42.26 | 42.26 | 41.46 | 41.97 | 5,431,119 | -0.54(-1.27%) |
Nov 19, 2012 | 42.22 | 42.52 | 42.05 | 42.51 | 3,358,121 | +0.83(+1.99%) |
Nov 16, 2012 | 41.25 | 41.83 | 40.91 | 41.68 | 6,042,516 | +0.45(+1.10%) |
Nov 15, 2012 | 41.26 | 41.77 | 41.09 | 41.23 | 3,982,724 | -0.12(-0.28%) |
Nov 14, 2012 | 42.29 | 42.48 | 41.19 | 41.35 | 6,508,271 | -0.81(-1.91%) |
Nov 13, 2012 | 42.00 | 42.71 | 41.77 | 42.15 | 4,490,078 | -0.03(-0.08%) |
Nov 12, 2012 | 41.84 | 42.29 | 41.48 | 42.19 | 5,114,117 | +0.46(+1.10%) |
Nov 09, 2012 | 41.21 | 42.18 | 40.83 | 41.73 | 5,428,299 | +0.48(+1.17%) |
Nov 08, 2012 | 41.41 | 41.60 | 40.99 | 41.25 | 5,251,490 | -0.43(-1.03%) |
Nov 07, 2012 | 41.99 | 42.33 | 41.49 | 41.68 | 4,470,992 | -0.74(-1.74%) |
Nov 06, 2012 | 42.09 | 42.50 | 42.05 | 42.41 | 4,347,838 | +0.50(+1.19%) |
Nov 05, 2012 | 41.68 | 42.03 | 41.53 | 41.92 | 3,787,563 | +0.10(+0.24%) |
Nov 02, 2012 | 42.48 | 42.83 | 41.79 | 41.82 | 5,262,504 | -0.41(-0.96%) |
Nov 01, 2012 | 40.63 | 42.50 | 40.58 | 42.22 | 8,240,377 | +1.57(+3.87%) |
Oct 31, 2012 | 40.96 | 40.98 | 40.34 | 40.65 | 3,673,419 | +0.12(+0.30%) |
Oct 26, 2012 | 40.55 | 40.53 | 40.53 | 40.53 | 3,700,053 | -0.17(-0.41%) |
Oct 25, 2012 | 40.74 | 41.09 | 40.49 | 40.70 | 4,349,304 | +0.15(+0.37%) |
Oct 24, 2012 | 40.83 | 41.00 | 40.40 | 40.55 | 4,756,451 | -0.05(-0.11%) |
Oct 23, 2012 | 40.40 | 40.72 | 40.01 | 40.59 | 5,332,057 | -0.05(-0.11%) |
Oct 19, 2012 | 41.42 | 41.56 | 40.47 | 40.64 | 7,739,156 | -1.16(-2.77%) |
Oct 18, 2012 | 41.37 | 41.83 | 41.34 | 41.80 | 6,023,463 | +0.43(+1.04%) |
Oct 17, 2012 | 41.34 | 41.75 | 41.14 | 41.37 | 4,653,590 | +0.23(+0.56%) |
Oct 16, 2012 | 41.21 | 41.49 | 40.60 | 41.14 | 5,859,255 | +0.08(+0.18%) |
Oct 15, 2012 | 40.43 | 41.27 | 40.37 | 41.06 | 7,014,313 | +0.79(+1.97%) |
Oct 12, 2012 | 40.43 | 40.54 | 40.06 | 40.27 | 5,053,185 | -0.28(-0.69%) |
Oct 11, 2012 | 41.32 | 41.49 | 40.14 | 40.55 | 12,099,645 | -0.61(-1.49%) |
Oct 10, 2012 | 40.69 | 41.75 | 40.10 | 41.16 | 32,648,446 | +3.06(+8.04%) |
Oct 09, 2012 | 38.54 | 39.40 | 38.07 | 38.10 | 9,882,077 | -0.52(-1.34%) |
Oct 08, 2012 | 38.14 | 38.71 | 38.03 | 38.62 | 5,780,433 | +0.54(+1.42%) |
Oct 05, 2012 | 38.59 | 38.74 | 37.86 | 38.07 | 6,456,475 | -0.27(-0.71%) |
Oct 04, 2012 | 38.51 | 38.59 | 38.15 | 38.35 | 3,797,069 | +0.03(+0.08%) |
Oct 03, 2012 | 38.48 | 38.64 | 38.08 | 38.32 | 3,452,989 | -0.02(-0.05%) |
Oct 02, 2012 | 38.93 | 39.23 | 37.97 | 38.33 | 6,511,224 | -0.56(-1.44%) |