Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 41.94 | 42.38 | 41.80 | 42.38 | 5,767,094 | +0.44(+1.06%) |
Dec 28, 2012 | 42.09 | 42.33 | 41.91 | 41.94 | 3,089,962 | -0.28(-0.66%) |
Dec 27, 2012 | 42.13 | 42.29 | 41.74 | 42.21 | 3,579,746 | +0.15(+0.37%) |
Dec 26, 2012 | 42.45 | 42.45 | 41.96 | 42.06 | 2,676,597 | -0.20(-0.47%) |
Dec 24, 2012 | 42.23 | 42.39 | 42.05 | 42.26 | 2,798,480 | +0.06(+0.13%) |
Dec 21, 2012 | 41.92 | 42.36 | 41.80 | 42.20 | 3,539,641 | -0.07(-0.17%) |
Dec 20, 2012 | 41.67 | 42.29 | 41.67 | 42.27 | 4,235,826 | +0.55(+1.31%) |
Dec 19, 2012 | 41.97 | 41.99 | 41.71 | 41.73 | 5,356,565 | -0.06(-0.14%) |
Dec 18, 2012 | 41.49 | 41.78 | 41.40 | 41.78 | 3,979,293 | +0.43(+1.03%) |
Dec 17, 2012 | 41.33 | 41.40 | 41.14 | 41.36 | 3,639,002 | +0.22(+0.53%) |
Dec 14, 2012 | 41.15 | 41.25 | 41.04 | 41.14 | 3,998,435 | -0.01(-0.02%) |
Dec 13, 2012 | 41.36 | 41.52 | 41.01 | 41.15 | 4,108,399 | -0.32(-0.76%) |
Dec 12, 2012 | 41.70 | 41.80 | 41.30 | 41.47 | 3,669,730 | -0.11(-0.28%) |
Dec 11, 2012 | 41.63 | 41.69 | 41.49 | 41.58 | 3,279,328 | +0.10(+0.25%) |
Dec 10, 2012 | 41.55 | 41.68 | 41.40 | 41.48 | 3,039,390 | -0.02(-0.05%) |
Dec 07, 2012 | 41.40 | 41.50 | 41.32 | 41.50 | 4,420,250 | +0.15(+0.37%) |
Dec 06, 2012 | 41.08 | 41.36 | 40.95 | 41.34 | 3,670,043 | +0.38(+0.93%) |
Dec 05, 2012 | 41.12 | 41.17 | 40.81 | 40.96 | 3,908,262 | -0.13(-0.31%) |
Dec 04, 2012 | 40.97 | 41.31 | 40.94 | 41.09 | 3,739,387 | +0.23(+0.56%) |
Nov 30, 2012 | 40.79 | 41.06 | 40.75 | 40.86 | 5,204,949 | +0.08(+0.20%) |
Nov 29, 2012 | 40.81 | 40.82 | 40.43 | 40.78 | 4,731,646 | +0.22(+0.55%) |
Nov 28, 2012 | 40.54 | 40.60 | 40.16 | 40.56 | 9,320,294 | -0.05(-0.13%) |
Nov 27, 2012 | 40.51 | 40.98 | 40.26 | 40.61 | 8,633,706 | -0.23(-0.56%) |
Nov 26, 2012 | 40.66 | 41.12 | 40.54 | 40.84 | 5,764,859 | +0.08(+0.20%) |
Nov 23, 2012 | 40.60 | 40.78 | 40.47 | 40.75 | 1,447,943 | +0.30(+0.74%) |
Nov 21, 2012 | 40.55 | 40.64 | 40.24 | 40.45 | 3,070,539 | -0.07(-0.17%) |
Nov 20, 2012 | 40.28 | 40.52 | 40.00 | 40.52 | 3,913,031 | +0.30(+0.74%) |
Nov 19, 2012 | 40.17 | 40.34 | 39.96 | 40.22 | 3,319,278 | +0.49(+1.23%) |
Nov 16, 2012 | 39.52 | 39.77 | 39.24 | 39.73 | 3,844,071 | +0.24(+0.61%) |
Nov 15, 2012 | 39.70 | 39.92 | 39.26 | 39.49 | 4,952,395 | -0.18(-0.47%) |
Nov 14, 2012 | 40.61 | 40.61 | 39.55 | 39.68 | 3,911,873 | -0.76(-1.87%) |
Nov 13, 2012 | 40.47 | 40.67 | 40.25 | 40.43 | 2,589,718 | -0.03(-0.08%) |
Nov 12, 2012 | 40.64 | 40.68 | 40.31 | 40.47 | 1,857,659 | -0.10(-0.24%) |
Nov 09, 2012 | 40.59 | 40.85 | 40.38 | 40.56 | 3,772,085 | -0.11(-0.27%) |
Nov 08, 2012 | 41.17 | 41.17 | 40.66 | 40.67 | 2,817,771 | -0.49(-1.19%) |
Nov 07, 2012 | 41.12 | 41.33 | 40.96 | 41.16 | 3,891,265 | -0.18(-0.45%) |
Nov 06, 2012 | 41.35 | 41.43 | 41.08 | 41.34 | 2,223,711 | +0.18(+0.43%) |
Nov 05, 2012 | 41.44 | 41.49 | 40.92 | 41.17 | 2,566,246 | -0.27(-0.66%) |
Nov 02, 2012 | 41.40 | 41.73 | 41.37 | 41.44 | 4,065,346 | +0.27(+0.66%) |
Nov 01, 2012 | 41.05 | 41.33 | 40.87 | 41.17 | 3,631,004 | +0.20(+0.48%) |
Oct 31, 2012 | 40.75 | 41.01 | 40.56 | 40.97 | 4,112,255 | +0.39(+0.97%) |
Oct 26, 2012 | 40.92 | 40.57 | 40.57 | 40.57 | 3,645,711 | -0.36(-0.87%) |
Oct 25, 2012 | 41.27 | 41.46 | 40.52 | 40.93 | 3,187,148 | -0.11(-0.28%) |
Oct 24, 2012 | 41.19 | 41.33 | 40.92 | 41.05 | 2,673,052 | -0.03(-0.08%) |
Oct 23, 2012 | 41.20 | 41.27 | 40.78 | 41.08 | 3,105,358 | -0.63(-1.51%) |
Oct 19, 2012 | 42.04 | 42.20 | 41.64 | 41.71 | 3,215,272 | -0.35(-0.83%) |
Oct 18, 2012 | 41.57 | 42.07 | 41.57 | 42.06 | 3,387,747 | +0.43(+1.02%) |
Oct 17, 2012 | 41.56 | 41.71 | 41.36 | 41.63 | 4,188,235 | -0.11(-0.27%) |
Oct 16, 2012 | 41.65 | 41.82 | 41.62 | 41.75 | 3,701,927 | +0.25(+0.61%) |
Oct 15, 2012 | 41.23 | 41.52 | 41.02 | 41.49 | 3,472,546 | +0.27(+0.66%) |
Oct 12, 2012 | 41.43 | 41.60 | 41.18 | 41.22 | 2,736,141 | -0.15(-0.35%) |
Oct 11, 2012 | 41.59 | 41.70 | 41.36 | 41.36 | 2,416,506 | -0.03(-0.08%) |
Oct 10, 2012 | 41.28 | 41.48 | 41.16 | 41.40 | 3,118,920 | +0.17(+0.40%) |
Oct 09, 2012 | 41.40 | 41.59 | 41.22 | 41.23 | 3,602,005 | -0.15(-0.37%) |
Oct 08, 2012 | 41.26 | 41.40 | 41.19 | 41.38 | 2,868,744 | -0.09(-0.21%) |
Oct 05, 2012 | 41.46 | 41.69 | 41.34 | 41.47 | 2,571,235 | +0.05(+0.12%) |
Oct 04, 2012 | 41.63 | 41.76 | 41.22 | 41.42 | 3,548,158 | -0.01(-0.03%) |
Oct 03, 2012 | 41.41 | 41.80 | 41.36 | 41.43 | 4,602,031 | +0.08(+0.20%) |
Oct 02, 2012 | 41.16 | 41.35 | 40.99 | 41.35 | 3,945,877 | +0.31(+0.76%) |