Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.09 | 38.77 | 38.00 | 38.76 | 10,255,127 | +0.62(+1.61%) |
Dec 28, 2012 | 38.52 | 38.57 | 38.11 | 38.15 | 7,273,355 | -0.55(-1.43%) |
Dec 27, 2012 | 38.77 | 38.90 | 38.24 | 38.70 | 7,599,678 | -0.03(-0.09%) |
Dec 26, 2012 | 39.18 | 39.22 | 38.69 | 38.74 | 7,123,217 | -0.33(-0.84%) |
Dec 24, 2012 | 39.14 | 39.23 | 38.99 | 39.06 | 3,173,691 | -0.11(-0.29%) |
Dec 21, 2012 | 39.13 | 39.46 | 38.91 | 39.18 | 22,874,554 | -0.45(-1.13%) |
Dec 20, 2012 | 39.64 | 39.77 | 39.12 | 39.63 | 10,687,997 | +0.05(+0.13%) |
Dec 19, 2012 | 39.67 | 39.87 | 39.57 | 39.57 | 10,291,790 | -0.07(-0.17%) |
Dec 18, 2012 | 38.92 | 39.67 | 38.89 | 39.64 | 10,933,987 | +0.68(+1.75%) |
Dec 17, 2012 | 38.76 | 39.21 | 38.55 | 38.96 | 8,204,863 | +0.39(+1.02%) |
Dec 14, 2012 | 38.50 | 38.71 | 38.47 | 38.56 | 5,771,399 | -0.13(-0.33%) |
Dec 13, 2012 | 38.84 | 38.86 | 38.46 | 38.69 | 9,074,651 | -0.21(-0.55%) |
Dec 12, 2012 | 39.01 | 39.27 | 38.83 | 38.90 | 8,198,272 | +0.05(+0.14%) |
Dec 11, 2012 | 38.78 | 39.02 | 38.67 | 38.85 | 7,190,202 | +0.16(+0.41%) |
Dec 10, 2012 | 38.50 | 38.82 | 38.50 | 38.69 | 7,971,110 | -0.04(-0.10%) |
Dec 07, 2012 | 38.43 | 38.73 | 38.37 | 38.73 | 7,991,614 | +0.39(+1.03%) |
Dec 06, 2012 | 38.22 | 38.44 | 38.05 | 38.34 | 10,000,959 | +0.11(+0.30%) |
Dec 05, 2012 | 38.00 | 38.51 | 37.87 | 38.22 | 9,051,996 | +0.23(+0.60%) |
Dec 04, 2012 | 38.15 | 38.24 | 37.81 | 37.99 | 8,102,435 | -0.07(-0.18%) |
Nov 30, 2012 | 38.19 | 38.24 | 37.93 | 38.06 | 11,411,856 | -0.03(-0.07%) |
Nov 29, 2012 | 38.31 | 38.36 | 38.02 | 38.09 | 6,579,871 | -0.05(-0.14%) |
Nov 28, 2012 | 37.39 | 38.15 | 37.29 | 38.14 | 10,723,281 | +0.59(+1.57%) |
Nov 27, 2012 | 37.88 | 38.11 | 37.53 | 37.55 | 10,768,039 | -0.41(-1.09%) |
Nov 26, 2012 | 37.59 | 37.97 | 37.44 | 37.97 | 8,198,013 | +0.09(+0.23%) |
Nov 23, 2012 | 37.64 | 37.90 | 37.49 | 37.88 | 3,077,632 | +0.41(+1.11%) |
Nov 21, 2012 | 37.31 | 37.47 | 37.12 | 37.47 | 4,975,089 | +0.28(+0.75%) |
Nov 20, 2012 | 37.19 | 37.23 | 36.87 | 37.19 | 6,630,434 | -0.07(-0.18%) |
Nov 19, 2012 | 37.23 | 37.44 | 37.05 | 37.25 | 8,490,125 | +0.47(+1.27%) |
Nov 16, 2012 | 36.48 | 36.86 | 36.06 | 36.79 | 13,379,724 | +0.29(+0.81%) |
Nov 15, 2012 | 36.53 | 36.86 | 36.18 | 36.49 | 11,367,867 | -0.12(-0.33%) |
Nov 14, 2012 | 37.01 | 37.23 | 36.54 | 36.61 | 9,553,194 | -0.39(-1.05%) |
Nov 13, 2012 | 36.97 | 37.43 | 36.93 | 37.00 | 6,679,255 | -0.19(-0.52%) |
Nov 12, 2012 | 37.32 | 37.47 | 37.06 | 37.19 | 5,967,800 | -0.02(-0.05%) |
Nov 09, 2012 | 37.22 | 37.61 | 37.17 | 37.21 | 8,520,895 | -0.13(-0.34%) |
Nov 08, 2012 | 37.92 | 38.10 | 37.33 | 37.34 | 9,102,671 | -0.61(-1.60%) |
Nov 07, 2012 | 38.39 | 38.47 | 37.81 | 37.95 | 11,865,624 | -0.97(-2.49%) |
Nov 06, 2012 | 38.48 | 39.04 | 38.41 | 38.92 | 11,106,818 | +0.46(+1.20%) |
Nov 05, 2012 | 38.43 | 38.65 | 38.29 | 38.46 | 7,153,217 | -0.08(-0.21%) |
Nov 02, 2012 | 39.18 | 39.31 | 38.48 | 38.54 | 17,067,272 | -0.51(-1.32%) |
Nov 01, 2012 | 38.77 | 39.10 | 38.72 | 39.05 | 10,070,180 | +0.38(+0.99%) |
Oct 31, 2012 | 38.51 | 38.72 | 38.44 | 38.67 | 9,226,880 | +0.36(+0.94%) |
Oct 26, 2012 | 38.11 | 38.31 | 38.31 | 38.31 | 8,995,194 | +0.10(+0.26%) |
Oct 25, 2012 | 37.91 | 38.46 | 37.87 | 38.21 | 14,518,546 | +0.81(+2.16%) |
Oct 24, 2012 | 37.49 | 37.72 | 37.31 | 37.40 | 9,880,890 | -0.07(-0.20%) |
Oct 23, 2012 | 37.61 | 37.65 | 37.23 | 37.47 | 10,251,538 | -0.93(-2.42%) |
Oct 19, 2012 | 38.90 | 39.01 | 38.32 | 38.40 | 8,950,129 | -0.55(-1.41%) |
Oct 18, 2012 | 38.94 | 39.12 | 38.84 | 38.95 | 7,193,746 | +0.10(+0.26%) |
Oct 17, 2012 | 38.42 | 38.95 | 38.34 | 38.85 | 7,011,323 | +0.33(+0.87%) |
Oct 16, 2012 | 38.20 | 38.64 | 38.08 | 38.52 | 8,213,710 | +0.55(+1.46%) |
Oct 15, 2012 | 37.55 | 38.03 | 37.36 | 37.96 | 7,027,371 | +0.41(+1.10%) |
Oct 12, 2012 | 37.97 | 38.03 | 37.37 | 37.55 | 8,759,867 | -0.31(-0.81%) |
Oct 11, 2012 | 38.16 | 38.16 | 37.85 | 37.85 | 8,913,606 | +0.03(+0.09%) |
Oct 10, 2012 | 38.13 | 38.21 | 37.75 | 37.82 | 9,786,671 | -0.37(-0.97%) |
Oct 09, 2012 | 38.13 | 38.48 | 38.07 | 38.19 | 7,453,296 | +0.12(+0.31%) |
Oct 08, 2012 | 37.91 | 38.12 | 37.84 | 38.07 | 3,727,765 | +0.03(+0.07%) |
Oct 05, 2012 | 38.07 | 38.34 | 37.93 | 38.05 | 6,602,655 | +0.12(+0.31%) |
Oct 04, 2012 | 37.74 | 37.96 | 37.54 | 37.93 | 6,707,673 | +0.42(+1.11%) |
Oct 03, 2012 | 37.87 | 37.92 | 37.39 | 37.51 | 10,278,584 | -0.40(-1.05%) |
Oct 02, 2012 | 38.13 | 38.20 | 37.69 | 37.91 | 7,711,185 | -0.03(-0.07%) |