Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 38.06 | 38.55 | 37.95 | 38.53 | 1,881,005 | +0.36(+0.94%) |
Dec 28, 2012 | 38.35 | 38.50 | 38.13 | 38.17 | 1,203,052 | -0.28(-0.74%) |
Dec 27, 2012 | 38.47 | 38.57 | 38.22 | 38.45 | 1,360,410 | -0.02(-0.05%) |
Dec 26, 2012 | 38.68 | 38.77 | 38.40 | 38.47 | 1,596,571 | -0.26(-0.66%) |
Dec 24, 2012 | 38.81 | 38.81 | 38.54 | 38.73 | 707,673 | -0.03(-0.07%) |
Dec 21, 2012 | 38.99 | 39.03 | 38.54 | 38.75 | 3,215,040 | -0.28(-0.72%) |
Dec 20, 2012 | 38.77 | 39.10 | 38.72 | 39.04 | 1,902,271 | +0.30(+0.78%) |
Dec 19, 2012 | 39.18 | 39.19 | 38.70 | 38.73 | 1,931,176 | -0.31(-0.80%) |
Dec 18, 2012 | 39.30 | 39.30 | 38.83 | 39.04 | 4,268,377 | -0.18(-0.46%) |
Dec 17, 2012 | 39.15 | 39.32 | 39.13 | 39.22 | 2,152,844 | +0.10(+0.25%) |
Dec 14, 2012 | 38.99 | 39.39 | 38.93 | 39.13 | 2,827,186 | -0.02(-0.05%) |
Dec 13, 2012 | 39.09 | 39.21 | 38.94 | 39.15 | 1,562,535 | +0.10(+0.27%) |
Dec 12, 2012 | 39.15 | 39.46 | 39.01 | 39.04 | 2,690,481 | -0.04(-0.11%) |
Dec 11, 2012 | 38.73 | 39.11 | 38.66 | 39.08 | 2,511,557 | +0.37(+0.94%) |
Dec 10, 2012 | 38.59 | 38.97 | 38.53 | 38.72 | 2,380,430 | +0.11(+0.29%) |
Dec 07, 2012 | 38.45 | 38.62 | 38.28 | 38.61 | 1,965,254 | +0.16(+0.41%) |
Dec 06, 2012 | 38.36 | 38.46 | 38.28 | 38.45 | 1,942,046 | +0.06(+0.16%) |
Dec 05, 2012 | 38.08 | 38.53 | 38.07 | 38.39 | 2,727,765 | +0.29(+0.76%) |
Dec 04, 2012 | 37.97 | 38.11 | 37.62 | 38.10 | 2,580,878 | -0.16(-0.41%) |
Nov 30, 2012 | 38.32 | 38.42 | 38.13 | 38.26 | 3,451,596 | -0.10(-0.25%) |
Nov 29, 2012 | 38.16 | 38.42 | 38.04 | 38.35 | 2,364,142 | +0.18(+0.47%) |
Nov 28, 2012 | 37.91 | 38.21 | 37.87 | 38.17 | 6,155,480 | +0.23(+0.60%) |
Nov 27, 2012 | 37.91 | 38.24 | 37.80 | 37.95 | 3,193,661 | +0.04(+0.11%) |
Nov 26, 2012 | 37.83 | 37.95 | 37.74 | 37.91 | 3,550,523 | +0.09(+0.24%) |
Nov 23, 2012 | 37.80 | 37.87 | 37.71 | 37.82 | 1,304,811 | +0.14(+0.38%) |
Nov 21, 2012 | 37.51 | 37.74 | 37.43 | 37.67 | 2,576,510 | +0.16(+0.42%) |
Nov 20, 2012 | 37.41 | 37.57 | 37.29 | 37.52 | 2,533,798 | +0.05(+0.15%) |
Nov 19, 2012 | 37.20 | 37.47 | 37.02 | 37.46 | 2,896,216 | +0.39(+1.05%) |
Nov 16, 2012 | 37.01 | 37.07 | 36.76 | 37.07 | 3,310,036 | +0.19(+0.52%) |
Nov 15, 2012 | 36.68 | 36.94 | 36.51 | 36.88 | 2,821,757 | +0.14(+0.39%) |
Nov 14, 2012 | 36.83 | 37.09 | 36.63 | 36.74 | 2,720,530 | -0.10(-0.26%) |
Nov 13, 2012 | 36.65 | 37.06 | 36.65 | 36.83 | 2,832,156 | +0.10(+0.28%) |
Nov 12, 2012 | 36.61 | 36.78 | 36.44 | 36.73 | 1,931,338 | +0.13(+0.36%) |
Nov 09, 2012 | 36.65 | 36.94 | 36.54 | 36.60 | 3,970,085 | -0.13(-0.35%) |
Nov 08, 2012 | 35.76 | 37.06 | 35.74 | 36.73 | 5,586,403 | -0.34(-0.90%) |
Nov 07, 2012 | 37.20 | 37.28 | 36.70 | 37.07 | 4,613,668 | -0.41(-1.10%) |
Nov 06, 2012 | 36.87 | 37.50 | 36.78 | 37.48 | 4,794,390 | +0.53(+1.43%) |
Nov 05, 2012 | 36.66 | 36.95 | 36.35 | 36.95 | 5,109,758 | +0.21(+0.56%) |
Nov 02, 2012 | 36.65 | 37.02 | 36.59 | 36.74 | 5,421,886 | +0.13(+0.36%) |
Nov 01, 2012 | 36.08 | 36.69 | 35.70 | 36.61 | 3,901,927 | +0.81(+2.26%) |
Oct 31, 2012 | 36.21 | 36.27 | 35.74 | 35.81 | 5,640,154 | -0.40(-1.10%) |
Oct 26, 2012 | 36.02 | 36.20 | 36.20 | 36.20 | 3,297,959 | +0.23(+0.65%) |
Oct 25, 2012 | 35.62 | 36.07 | 35.62 | 35.97 | 2,523,541 | +0.51(+1.43%) |
Oct 24, 2012 | 35.60 | 35.71 | 35.40 | 35.46 | 2,049,063 | +0.12(+0.33%) |
Oct 23, 2012 | 35.42 | 35.45 | 35.15 | 35.35 | 1,053,237 | -0.30(-0.84%) |
Oct 19, 2012 | 35.93 | 35.99 | 35.49 | 35.65 | 2,197,835 | -0.28(-0.78%) |
Oct 18, 2012 | 36.14 | 36.15 | 35.83 | 35.93 | 2,538,409 | -0.24(-0.66%) |
Oct 17, 2012 | 35.69 | 36.18 | 35.69 | 36.17 | 2,415,732 | +0.53(+1.50%) |
Oct 16, 2012 | 35.46 | 35.70 | 35.45 | 35.63 | 1,978,178 | +0.25(+0.72%) |
Oct 15, 2012 | 35.44 | 35.45 | 35.26 | 35.38 | 1,575,138 | -0.02(-0.06%) |
Oct 12, 2012 | 35.42 | 35.59 | 35.30 | 35.40 | 1,431,704 | +0.09(+0.25%) |
Oct 11, 2012 | 35.42 | 35.52 | 35.31 | 35.31 | 1,297,705 | +0.12(+0.33%) |
Oct 10, 2012 | 35.40 | 35.50 | 35.09 | 35.20 | 1,497,446 | -0.10(-0.29%) |
Oct 09, 2012 | 35.53 | 35.58 | 35.24 | 35.30 | 1,334,557 | -0.21(-0.58%) |
Oct 08, 2012 | 35.50 | 35.55 | 35.34 | 35.50 | 1,033,225 | -0.05(-0.13%) |
Oct 05, 2012 | 35.69 | 35.76 | 35.46 | 35.55 | 1,672,647 | +0.05(+0.13%) |
Oct 04, 2012 | 35.46 | 35.59 | 35.40 | 35.50 | 1,075,180 | +0.05(+0.14%) |
Oct 03, 2012 | 35.61 | 35.61 | 35.33 | 35.46 | 1,485,608 | -0.06(-0.17%) |
Oct 02, 2012 | 35.64 | 35.79 | 35.35 | 35.52 | 1,950,866 | -0.02(-0.06%) |