Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.40 | 39.08 | 38.30 | 39.08 | 10,172,912 | +0.62(+1.61%) |
Dec 28, 2012 | 38.83 | 38.88 | 38.42 | 38.46 | 7,215,045 | -0.56(-1.43%) |
Dec 27, 2012 | 39.08 | 39.21 | 38.54 | 39.02 | 7,538,752 | -0.03(-0.09%) |
Dec 26, 2012 | 39.50 | 39.54 | 39.00 | 39.05 | 7,066,110 | -0.33(-0.84%) |
Dec 24, 2012 | 39.46 | 39.55 | 39.31 | 39.38 | 3,148,248 | -0.11(-0.29%) |
Dec 21, 2012 | 39.45 | 39.78 | 39.23 | 39.49 | 22,691,170 | -0.45(-1.13%) |
Dec 20, 2012 | 39.96 | 40.09 | 39.44 | 39.95 | 10,602,312 | +0.05(+0.14%) |
Dec 19, 2012 | 39.99 | 40.20 | 39.89 | 39.89 | 10,209,282 | -0.07(-0.17%) |
Dec 18, 2012 | 39.23 | 39.99 | 39.21 | 39.96 | 10,846,330 | +0.69(+1.75%) |
Dec 17, 2012 | 39.07 | 39.53 | 38.86 | 39.27 | 8,139,085 | +0.40(+1.02%) |
Dec 14, 2012 | 38.81 | 39.02 | 38.78 | 38.87 | 5,725,130 | -0.13(-0.33%) |
Dec 13, 2012 | 39.15 | 39.17 | 38.77 | 39.00 | 9,001,901 | -0.22(-0.55%) |
Dec 12, 2012 | 39.33 | 39.59 | 39.14 | 39.22 | 8,132,547 | +0.05(+0.14%) |
Dec 11, 2012 | 39.09 | 39.34 | 38.98 | 39.16 | 7,132,559 | +0.16(+0.41%) |
Dec 10, 2012 | 38.81 | 39.14 | 38.81 | 39.00 | 7,907,206 | -0.04(-0.10%) |
Dec 07, 2012 | 38.74 | 39.04 | 38.68 | 39.04 | 7,927,546 | +0.40(+1.03%) |
Dec 06, 2012 | 38.53 | 38.75 | 38.36 | 38.65 | 9,920,783 | +0.11(+0.30%) |
Dec 05, 2012 | 38.30 | 38.82 | 38.17 | 38.53 | 8,979,427 | +0.23(+0.60%) |
Dec 04, 2012 | 38.46 | 38.54 | 38.12 | 38.30 | 8,037,478 | -0.07(-0.18%) |
Nov 30, 2012 | 38.50 | 38.54 | 38.24 | 38.37 | 11,320,369 | -0.03(-0.07%) |
Nov 29, 2012 | 38.62 | 38.67 | 38.32 | 38.40 | 6,527,121 | -0.05(-0.14%) |
Nov 28, 2012 | 37.70 | 38.46 | 37.59 | 38.45 | 10,637,314 | +0.59(+1.57%) |
Nov 27, 2012 | 38.19 | 38.42 | 37.83 | 37.86 | 10,681,713 | -0.42(-1.09%) |
Nov 26, 2012 | 37.89 | 38.28 | 37.74 | 38.28 | 8,132,290 | +0.09(+0.23%) |
Nov 23, 2012 | 37.95 | 38.21 | 37.80 | 38.19 | 3,052,959 | +0.42(+1.11%) |
Nov 21, 2012 | 37.61 | 37.78 | 37.42 | 37.77 | 4,935,204 | +0.28(+0.75%) |
Nov 20, 2012 | 37.49 | 37.53 | 37.17 | 37.49 | 6,577,278 | -0.07(-0.18%) |
Nov 19, 2012 | 37.53 | 37.74 | 37.35 | 37.55 | 8,422,060 | +0.47(+1.27%) |
Nov 16, 2012 | 36.77 | 37.16 | 36.35 | 37.08 | 13,272,460 | +0.30(+0.81%) |
Nov 15, 2012 | 36.83 | 37.16 | 36.47 | 36.79 | 11,276,732 | -0.12(-0.33%) |
Nov 14, 2012 | 37.31 | 37.53 | 36.83 | 36.91 | 9,476,607 | -0.39(-1.05%) |
Nov 13, 2012 | 37.27 | 37.74 | 37.23 | 37.30 | 6,625,708 | -0.20(-0.52%) |
Nov 12, 2012 | 37.62 | 37.77 | 37.36 | 37.49 | 5,919,957 | -0.02(-0.05%) |
Nov 09, 2012 | 37.52 | 37.91 | 37.47 | 37.51 | 8,452,584 | -0.13(-0.34%) |
Nov 08, 2012 | 38.23 | 38.40 | 37.63 | 37.64 | 9,029,696 | -0.61(-1.60%) |
Nov 07, 2012 | 38.70 | 38.78 | 38.12 | 38.26 | 11,770,498 | -0.98(-2.49%) |
Nov 06, 2012 | 38.79 | 39.36 | 38.72 | 39.23 | 11,017,776 | +0.47(+1.20%) |
Nov 05, 2012 | 38.74 | 38.96 | 38.60 | 38.77 | 7,095,870 | -0.08(-0.21%) |
Nov 02, 2012 | 39.49 | 39.62 | 38.79 | 38.85 | 16,930,446 | -0.52(-1.32%) |
Nov 01, 2012 | 39.08 | 39.42 | 39.03 | 39.37 | 9,989,448 | +0.38(+0.99%) |
Oct 31, 2012 | 38.82 | 39.03 | 38.75 | 38.98 | 9,152,909 | +0.36(+0.94%) |
Oct 26, 2012 | 38.42 | 38.62 | 38.62 | 38.62 | 8,923,080 | +0.10(+0.26%) |
Oct 25, 2012 | 38.21 | 38.77 | 38.17 | 38.52 | 14,402,152 | +0.82(+2.16%) |
Oct 24, 2012 | 37.79 | 38.03 | 37.61 | 37.70 | 9,801,676 | -0.07(-0.20%) |
Oct 23, 2012 | 37.91 | 37.96 | 37.53 | 37.78 | 10,169,352 | -0.94(-2.42%) |
Oct 19, 2012 | 39.22 | 39.32 | 38.63 | 38.71 | 8,878,376 | -0.55(-1.41%) |
Oct 18, 2012 | 39.25 | 39.43 | 39.15 | 39.27 | 7,136,075 | +0.10(+0.26%) |
Oct 17, 2012 | 38.73 | 39.27 | 38.65 | 39.16 | 6,955,114 | +0.34(+0.87%) |
Oct 16, 2012 | 38.51 | 38.95 | 38.38 | 38.83 | 8,147,862 | +0.56(+1.46%) |
Oct 15, 2012 | 37.85 | 38.34 | 37.66 | 38.27 | 6,971,033 | +0.42(+1.10%) |
Oct 12, 2012 | 38.28 | 38.34 | 37.67 | 37.85 | 8,689,640 | -0.31(-0.81%) |
Oct 11, 2012 | 38.46 | 38.46 | 38.16 | 38.16 | 8,842,146 | +0.03(+0.09%) |
Oct 10, 2012 | 38.43 | 38.52 | 38.05 | 38.13 | 9,708,213 | -0.37(-0.97%) |
Oct 09, 2012 | 38.44 | 38.79 | 38.38 | 38.50 | 7,393,545 | +0.12(+0.31%) |
Oct 08, 2012 | 38.21 | 38.43 | 38.15 | 38.38 | 3,697,880 | +0.03(+0.07%) |
Oct 05, 2012 | 38.37 | 38.65 | 38.24 | 38.35 | 6,549,723 | +0.12(+0.31%) |
Oct 04, 2012 | 38.05 | 38.27 | 37.84 | 38.23 | 6,653,899 | +0.42(+1.11%) |
Oct 03, 2012 | 38.18 | 38.23 | 37.69 | 37.81 | 10,196,182 | -0.40(-1.05%) |
Oct 02, 2012 | 38.43 | 38.51 | 37.99 | 38.21 | 7,649,366 | -0.03(-0.07%) |