Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.36 | 38.10 | 37.14 | 38.08 | 4,219,629 | +0.59(+1.57%) |
Dec 28, 2012 | 37.62 | 37.94 | 37.45 | 37.49 | 2,820,232 | -0.38(-1.01%) |
Dec 27, 2012 | 37.93 | 38.00 | 37.47 | 37.88 | 3,321,541 | +0.00(+0.00%) |
Dec 26, 2012 | 38.11 | 38.28 | 37.71 | 37.88 | 3,111,737 | -0.13(-0.34%) |
Dec 24, 2012 | 38.02 | 38.11 | 37.80 | 38.01 | 1,451,607 | -0.12(-0.30%) |
Dec 21, 2012 | 37.78 | 38.12 | 37.68 | 38.12 | 7,526,027 | -0.17(-0.45%) |
Dec 20, 2012 | 38.17 | 38.30 | 37.91 | 38.29 | 4,936,442 | +0.05(+0.13%) |
Dec 19, 2012 | 38.22 | 38.56 | 38.21 | 38.24 | 5,021,813 | +0.05(+0.13%) |
Dec 18, 2012 | 37.61 | 38.28 | 37.44 | 38.19 | 6,021,236 | +0.62(+1.65%) |
Dec 17, 2012 | 37.42 | 37.59 | 37.29 | 37.57 | 3,870,455 | +0.36(+0.97%) |
Dec 14, 2012 | 36.96 | 37.52 | 36.96 | 37.21 | 5,209,104 | +0.06(+0.17%) |
Dec 13, 2012 | 37.06 | 37.41 | 36.98 | 37.15 | 4,130,483 | +0.03(+0.08%) |
Dec 12, 2012 | 37.19 | 37.49 | 36.99 | 37.12 | 5,949,989 | +0.07(+0.19%) |
Dec 11, 2012 | 37.06 | 37.23 | 36.85 | 37.05 | 3,771,043 | +0.21(+0.57%) |
Dec 10, 2012 | 36.57 | 36.89 | 36.52 | 36.84 | 3,130,871 | +0.27(+0.75%) |
Dec 07, 2012 | 36.65 | 36.82 | 36.42 | 36.57 | 3,081,658 | +0.04(+0.10%) |
Dec 06, 2012 | 36.42 | 36.53 | 36.16 | 36.53 | 5,925,798 | +0.11(+0.30%) |
Dec 05, 2012 | 35.84 | 36.64 | 35.83 | 36.42 | 5,734,147 | +0.65(+1.83%) |
Dec 04, 2012 | 35.70 | 35.88 | 35.51 | 35.77 | 4,017,442 | -0.35(-0.98%) |
Nov 30, 2012 | 36.33 | 36.52 | 36.10 | 36.12 | 5,819,627 | -0.25(-0.69%) |
Nov 29, 2012 | 36.06 | 36.56 | 35.94 | 36.37 | 6,580,473 | +0.44(+1.22%) |
Nov 28, 2012 | 35.24 | 35.96 | 35.13 | 35.93 | 4,992,805 | +0.55(+1.56%) |
Nov 27, 2012 | 35.16 | 35.88 | 35.09 | 35.38 | 9,487,587 | +0.24(+0.70%) |
Nov 26, 2012 | 35.04 | 35.27 | 34.90 | 35.14 | 5,400,549 | -0.19(-0.53%) |
Nov 23, 2012 | 35.03 | 35.32 | 35.01 | 35.32 | 2,049,249 | +0.41(+1.17%) |
Nov 21, 2012 | 35.07 | 35.09 | 34.73 | 34.91 | 3,571,263 | +0.04(+0.12%) |
Nov 20, 2012 | 34.77 | 34.98 | 34.33 | 34.87 | 6,180,776 | -0.33(-0.94%) |
Nov 19, 2012 | 35.30 | 35.53 | 35.03 | 35.20 | 4,881,532 | +0.55(+1.58%) |
Nov 16, 2012 | 34.63 | 34.76 | 34.25 | 34.65 | 5,438,059 | +0.04(+0.10%) |
Nov 15, 2012 | 34.74 | 35.05 | 34.46 | 34.62 | 4,725,975 | -0.17(-0.48%) |
Nov 14, 2012 | 35.81 | 35.85 | 34.65 | 34.78 | 5,985,866 | -0.81(-2.28%) |
Nov 13, 2012 | 35.66 | 36.06 | 35.54 | 35.60 | 5,782,073 | -0.31(-0.85%) |
Nov 12, 2012 | 35.80 | 36.16 | 35.71 | 35.90 | 3,469,125 | +0.14(+0.38%) |
Nov 09, 2012 | 35.34 | 36.32 | 35.29 | 35.77 | 5,540,937 | +0.26(+0.74%) |
Nov 08, 2012 | 35.81 | 35.99 | 35.41 | 35.50 | 4,903,157 | -0.36(-0.99%) |
Nov 07, 2012 | 36.31 | 36.51 | 35.81 | 35.86 | 5,929,255 | -0.84(-2.29%) |
Nov 06, 2012 | 37.23 | 37.66 | 36.61 | 36.70 | 8,370,451 | +0.68(+1.90%) |
Nov 05, 2012 | 35.60 | 36.07 | 35.38 | 36.02 | 6,102,712 | +0.49(+1.39%) |
Nov 02, 2012 | 36.15 | 36.30 | 35.47 | 35.52 | 5,897,660 | -0.41(-1.13%) |
Nov 01, 2012 | 34.83 | 36.15 | 34.65 | 35.93 | 7,518,028 | +1.39(+4.03%) |
Oct 31, 2012 | 34.46 | 34.88 | 34.27 | 34.54 | 7,169,054 | +0.42(+1.23%) |
Oct 26, 2012 | 34.15 | 34.12 | 34.12 | 34.12 | 4,184,620 | -0.09(-0.25%) |
Oct 25, 2012 | 34.11 | 34.31 | 33.99 | 34.21 | 5,337,500 | +0.44(+1.31%) |
Oct 24, 2012 | 33.94 | 33.98 | 33.64 | 33.76 | 3,637,881 | +0.01(+0.04%) |
Oct 23, 2012 | 33.99 | 34.23 | 33.59 | 33.75 | 5,767,833 | -0.66(-1.93%) |
Oct 19, 2012 | 35.10 | 35.29 | 34.23 | 34.41 | 7,193,121 | -0.96(-2.72%) |
Oct 18, 2012 | 35.08 | 35.47 | 35.02 | 35.38 | 4,128,585 | +0.21(+0.59%) |
Oct 17, 2012 | 35.08 | 35.21 | 34.93 | 35.17 | 4,101,956 | +0.31(+0.88%) |
Oct 16, 2012 | 34.68 | 34.95 | 34.62 | 34.86 | 3,057,541 | +0.34(+0.99%) |
Oct 15, 2012 | 34.56 | 34.65 | 34.35 | 34.52 | 4,906,082 | +0.04(+0.10%) |
Oct 12, 2012 | 34.62 | 34.82 | 34.25 | 34.48 | 3,455,409 | +0.02(+0.06%) |
Oct 11, 2012 | 34.84 | 34.95 | 34.46 | 34.46 | 3,175,093 | +0.02(+0.06%) |
Oct 10, 2012 | 34.84 | 34.92 | 34.28 | 34.44 | 3,969,910 | -0.51(-1.45%) |
Oct 09, 2012 | 35.03 | 35.09 | 34.63 | 34.95 | 5,327,323 | -0.09(-0.24%) |
Oct 08, 2012 | 34.95 | 35.08 | 34.81 | 35.03 | 4,147,556 | -0.05(-0.14%) |
Oct 05, 2012 | 35.22 | 35.56 | 34.98 | 35.08 | 4,850,432 | +0.10(+0.29%) |
Oct 04, 2012 | 34.80 | 35.28 | 34.72 | 34.98 | 6,076,166 | +0.35(+1.01%) |
Oct 03, 2012 | 34.39 | 34.78 | 34.20 | 34.63 | 4,789,720 | +0.38(+1.10%) |
Oct 02, 2012 | 34.28 | 34.45 | 34.12 | 34.26 | 5,701,991 | +0.07(+0.21%) |