Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.52 | 38.53 | 37.43 | 38.49 | 5,756,791 | +0.97(+2.60%) |
Dec 28, 2012 | 37.72 | 37.85 | 37.51 | 37.52 | 4,837,148 | -0.43(-1.13%) |
Dec 27, 2012 | 37.84 | 38.14 | 37.53 | 37.95 | 5,788,992 | +0.24(+0.65%) |
Dec 26, 2012 | 37.69 | 37.88 | 37.45 | 37.70 | 5,001,624 | +0.02(+0.05%) |
Dec 24, 2012 | 37.52 | 37.82 | 37.34 | 37.69 | 4,650,313 | +0.66(+1.77%) |
Dec 21, 2012 | 38.00 | 38.03 | 36.56 | 37.03 | 20,694,650 | -1.51(-3.93%) |
Dec 20, 2012 | 38.92 | 38.93 | 38.16 | 38.54 | 10,435,935 | -0.39(-1.00%) |
Dec 19, 2012 | 39.91 | 39.92 | 38.93 | 38.93 | 13,538,639 | -1.10(-2.74%) |
Dec 18, 2012 | 40.20 | 40.78 | 39.94 | 40.03 | 9,070,411 | -0.01(-0.03%) |
Dec 17, 2012 | 39.48 | 40.05 | 39.31 | 40.04 | 6,340,369 | +0.68(+1.72%) |
Dec 14, 2012 | 39.34 | 39.68 | 39.28 | 39.36 | 6,529,235 | +0.06(+0.15%) |
Dec 13, 2012 | 39.91 | 39.94 | 39.20 | 39.30 | 7,361,791 | +0.09(+0.24%) |
Dec 12, 2012 | 39.53 | 39.56 | 39.13 | 39.21 | 6,211,079 | +0.07(+0.18%) |
Dec 11, 2012 | 38.53 | 39.34 | 38.42 | 39.14 | 7,347,261 | +0.74(+1.92%) |
Dec 10, 2012 | 38.60 | 38.76 | 38.12 | 38.41 | 7,051,371 | -0.03(-0.08%) |
Dec 07, 2012 | 38.96 | 39.19 | 38.29 | 38.43 | 6,759,299 | -0.36(-0.93%) |
Dec 06, 2012 | 38.27 | 39.47 | 37.99 | 38.79 | 8,414,333 | +0.59(+1.55%) |
Dec 05, 2012 | 38.39 | 38.53 | 37.93 | 38.20 | 6,459,422 | +0.01(+0.02%) |
Dec 04, 2012 | 38.63 | 38.75 | 37.88 | 38.20 | 10,143,376 | -0.69(-1.77%) |
Nov 30, 2012 | 39.13 | 39.54 | 38.68 | 38.89 | 32,276,140 | -4.28(-9.92%) |
Nov 29, 2012 | 42.89 | 43.33 | 42.53 | 43.17 | 5,166,815 | +0.34(+0.79%) |
Nov 28, 2012 | 42.71 | 42.99 | 42.34 | 42.83 | 4,410,019 | +0.05(+0.12%) |
Nov 27, 2012 | 42.74 | 43.15 | 42.64 | 42.78 | 3,277,955 | +0.10(+0.23%) |
Nov 26, 2012 | 42.78 | 42.81 | 42.35 | 42.68 | 4,463,044 | -0.21(-0.50%) |
Nov 23, 2012 | 42.90 | 43.10 | 42.68 | 42.90 | 3,340,226 | +0.27(+0.64%) |
Nov 21, 2012 | 42.19 | 42.83 | 42.09 | 42.63 | 4,716,060 | +0.66(+1.57%) |
Nov 20, 2012 | 42.25 | 42.25 | 41.45 | 41.96 | 5,432,283 | -0.54(-1.27%) |
Nov 19, 2012 | 42.21 | 42.52 | 42.04 | 42.50 | 3,358,841 | +0.83(+1.99%) |
Nov 16, 2012 | 41.24 | 41.83 | 40.90 | 41.67 | 6,043,811 | +0.45(+1.10%) |
Nov 15, 2012 | 41.25 | 41.76 | 41.08 | 41.22 | 3,983,578 | -0.12(-0.28%) |
Nov 14, 2012 | 42.28 | 42.47 | 41.18 | 41.34 | 6,509,667 | -0.81(-1.91%) |
Nov 13, 2012 | 41.99 | 42.70 | 41.76 | 42.14 | 4,491,041 | -0.03(-0.08%) |
Nov 12, 2012 | 41.83 | 42.28 | 41.47 | 42.18 | 5,115,213 | +0.46(+1.10%) |
Nov 09, 2012 | 41.20 | 42.17 | 40.82 | 41.72 | 5,429,463 | +0.48(+1.17%) |
Nov 08, 2012 | 41.40 | 41.59 | 40.99 | 41.24 | 5,252,616 | -0.43(-1.03%) |
Nov 07, 2012 | 41.98 | 42.32 | 41.48 | 41.67 | 4,471,950 | -0.74(-1.74%) |
Nov 06, 2012 | 42.08 | 42.50 | 42.04 | 42.41 | 4,348,770 | +0.50(+1.19%) |
Nov 05, 2012 | 41.67 | 42.02 | 41.52 | 41.91 | 3,788,375 | +0.10(+0.24%) |
Nov 02, 2012 | 42.48 | 42.82 | 41.79 | 41.81 | 5,263,632 | -0.41(-0.96%) |
Nov 01, 2012 | 40.63 | 42.49 | 40.57 | 42.21 | 8,242,144 | +1.57(+3.87%) |
Oct 31, 2012 | 40.95 | 40.97 | 40.34 | 40.64 | 3,674,207 | +0.12(+0.30%) |
Oct 26, 2012 | 40.54 | 40.52 | 40.52 | 40.52 | 3,700,846 | -0.17(-0.41%) |
Oct 25, 2012 | 40.74 | 41.08 | 40.48 | 40.69 | 4,350,236 | +0.15(+0.37%) |
Oct 24, 2012 | 40.82 | 40.99 | 40.39 | 40.54 | 4,757,471 | -0.05(-0.11%) |
Oct 23, 2012 | 40.39 | 40.71 | 40.00 | 40.59 | 5,333,200 | -0.05(-0.11%) |
Oct 19, 2012 | 41.41 | 41.55 | 40.46 | 40.63 | 7,740,815 | -1.16(-2.77%) |
Oct 18, 2012 | 41.36 | 41.83 | 41.33 | 41.79 | 6,024,755 | +0.43(+1.04%) |
Oct 17, 2012 | 41.33 | 41.74 | 41.13 | 41.36 | 4,654,588 | +0.23(+0.56%) |
Oct 16, 2012 | 41.20 | 41.48 | 40.59 | 41.13 | 5,860,511 | +0.08(+0.18%) |
Oct 15, 2012 | 40.42 | 41.26 | 40.36 | 41.05 | 7,015,817 | +0.79(+1.97%) |
Oct 12, 2012 | 40.42 | 40.53 | 40.05 | 40.26 | 5,054,268 | -0.28(-0.69%) |
Oct 11, 2012 | 41.31 | 41.48 | 40.13 | 40.54 | 12,102,238 | -0.61(-1.49%) |
Oct 10, 2012 | 40.68 | 41.74 | 40.09 | 41.15 | 32,655,444 | +3.06(+8.04%) |
Oct 09, 2012 | 38.53 | 39.39 | 38.06 | 38.09 | 9,884,195 | -0.52(-1.34%) |
Oct 08, 2012 | 38.13 | 38.70 | 38.02 | 38.61 | 5,781,672 | +0.54(+1.42%) |
Oct 05, 2012 | 38.58 | 38.73 | 37.85 | 38.07 | 6,457,859 | -0.27(-0.71%) |
Oct 04, 2012 | 38.50 | 38.59 | 38.14 | 38.34 | 3,797,883 | +0.03(+0.08%) |
Oct 03, 2012 | 38.47 | 38.63 | 38.07 | 38.31 | 3,453,729 | -0.02(-0.05%) |
Oct 02, 2012 | 38.93 | 39.22 | 37.96 | 38.33 | 6,512,620 | -0.56(-1.44%) |