Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 39.47 | 40.56 | 39.27 | 40.56 | 2,274,244 | +0.96(+2.42%) |
Dec 28, 2012 | 39.48 | 40.17 | 39.46 | 39.60 | 2,316,593 | -0.13(-0.33%) |
Dec 27, 2012 | 39.89 | 39.90 | 39.18 | 39.73 | 1,988,822 | +0.01(+0.03%) |
Dec 26, 2012 | 40.12 | 40.38 | 39.34 | 39.72 | 1,719,771 | -0.33(-0.82%) |
Dec 24, 2012 | 39.85 | 40.45 | 39.78 | 40.05 | 1,282,397 | +0.02(+0.05%) |
Dec 21, 2012 | 39.49 | 40.12 | 39.00 | 40.03 | 3,924,480 | +0.04(+0.10%) |
Dec 20, 2012 | 39.50 | 40.17 | 39.34 | 39.99 | 2,511,902 | +0.44(+1.11%) |
Dec 19, 2012 | 40.30 | 40.62 | 39.50 | 39.55 | 4,061,356 | -0.71(-1.76%) |
Dec 18, 2012 | 39.46 | 40.34 | 39.42 | 40.26 | 3,415,284 | +0.79(+2.00%) |
Dec 17, 2012 | 38.65 | 39.48 | 38.63 | 39.47 | 3,558,930 | +0.84(+2.17%) |
Dec 14, 2012 | 38.90 | 38.95 | 38.59 | 38.63 | 3,795,391 | -0.21(-0.54%) |
Dec 13, 2012 | 38.48 | 39.48 | 38.44 | 38.84 | 3,950,373 | +0.19(+0.49%) |
Dec 12, 2012 | 38.14 | 39.16 | 37.88 | 38.65 | 8,916,184 | +0.67(+1.76%) |
Dec 11, 2012 | 39.62 | 39.72 | 37.47 | 37.98 | 13,772,555 | -1.46(-3.70%) |
Dec 10, 2012 | 39.80 | 39.98 | 39.30 | 39.44 | 3,629,285 | -0.38(-0.95%) |
Dec 07, 2012 | 40.64 | 40.64 | 39.68 | 39.82 | 3,831,938 | -0.57(-1.42%) |
Dec 06, 2012 | 40.56 | 40.72 | 39.90 | 40.39 | 3,208,082 | -0.16(-0.39%) |
Dec 05, 2012 | 41.28 | 41.53 | 40.45 | 40.55 | 2,819,396 | -0.81(-1.96%) |
Dec 04, 2012 | 41.88 | 41.92 | 40.70 | 41.36 | 3,214,950 | -0.38(-0.91%) |
Nov 30, 2012 | 41.78 | 42.04 | 41.53 | 41.74 | 4,649,387 | +0.01(+0.02%) |
Nov 29, 2012 | 41.65 | 41.94 | 41.32 | 41.73 | 3,841,451 | +0.31(+0.75%) |
Nov 28, 2012 | 41.13 | 41.45 | 40.83 | 41.42 | 4,078,243 | +0.29(+0.71%) |
Nov 27, 2012 | 42.05 | 42.66 | 40.99 | 41.13 | 5,943,108 | -1.04(-2.48%) |
Nov 26, 2012 | 42.01 | 42.27 | 41.79 | 42.17 | 3,595,459 | +0.14(+0.34%) |
Nov 23, 2012 | 41.55 | 42.04 | 41.39 | 42.03 | 1,163,750 | +0.56(+1.35%) |
Nov 21, 2012 | 41.51 | 42.00 | 41.28 | 41.47 | 4,086,631 | -0.14(-0.34%) |
Nov 20, 2012 | 40.23 | 41.63 | 40.11 | 41.61 | 6,223,480 | +1.16(+2.87%) |
Nov 19, 2012 | 38.99 | 40.46 | 38.99 | 40.45 | 4,760,360 | +1.63(+4.20%) |
Nov 16, 2012 | 39.79 | 39.98 | 38.60 | 38.82 | 6,732,686 | -0.88(-2.22%) |
Nov 15, 2012 | 39.00 | 40.01 | 38.45 | 39.70 | 10,292,946 | +1.94(+5.14%) |
Nov 14, 2012 | 37.90 | 38.20 | 37.52 | 37.76 | 5,085,172 | +0.05(+0.13%) |
Nov 13, 2012 | 37.68 | 38.10 | 37.67 | 37.71 | 3,836,498 | -0.16(-0.42%) |
Nov 12, 2012 | 37.77 | 38.15 | 37.51 | 37.87 | 2,772,450 | +0.13(+0.34%) |
Nov 09, 2012 | 38.03 | 38.20 | 37.12 | 37.74 | 3,981,377 | -0.39(-1.02%) |
Nov 08, 2012 | 38.71 | 39.03 | 38.09 | 38.13 | 2,805,633 | -0.70(-1.80%) |
Nov 07, 2012 | 39.00 | 39.05 | 38.18 | 38.83 | 3,400,347 | -0.20(-0.51%) |
Nov 06, 2012 | 39.35 | 39.53 | 38.95 | 39.03 | 3,287,582 | -0.50(-1.26%) |
Nov 05, 2012 | 39.58 | 39.65 | 38.76 | 39.53 | 4,145,581 | -0.06(-0.15%) |
Nov 02, 2012 | 40.59 | 40.82 | 39.53 | 39.59 | 4,089,879 | -0.79(-1.96%) |
Nov 01, 2012 | 39.84 | 40.65 | 39.52 | 40.38 | 3,351,640 | +0.51(+1.28%) |
Oct 31, 2012 | 39.21 | 40.00 | 39.20 | 39.87 | 3,445,140 | +0.02(+0.05%) |
Oct 26, 2012 | 40.02 | 39.85 | 39.85 | 39.85 | 3,034,400 | -0.20(-0.50%) |
Oct 25, 2012 | 40.75 | 40.97 | 39.78 | 40.05 | 4,809,559 | -0.21(-0.52%) |
Oct 24, 2012 | 40.30 | 40.70 | 39.29 | 40.26 | 6,720,138 | +1.07(+2.73%) |
Oct 23, 2012 | 38.47 | 39.62 | 38.45 | 39.19 | 4,716,776 | +0.04(+0.10%) |
Oct 19, 2012 | 39.20 | 39.69 | 38.77 | 39.15 | 5,545,798 | -0.20(-0.52%) |
Oct 18, 2012 | 40.35 | 40.47 | 39.23 | 39.35 | 5,659,045 | -1.02(-2.51%) |
Oct 17, 2012 | 40.47 | 40.89 | 39.69 | 40.37 | 6,973,344 | -0.15(-0.37%) |
Oct 16, 2012 | 40.52 | 41.34 | 40.41 | 40.52 | 5,025,792 | +0.00(+0.00%) |
Oct 15, 2012 | 41.20 | 41.99 | 40.22 | 40.52 | 7,125,961 | -0.59(-1.43%) |
Oct 12, 2012 | 42.17 | 42.20 | 40.84 | 41.11 | 11,198,630 | -2.17(-5.01%) |
Oct 11, 2012 | 47.46 | 47.46 | 42.51 | 43.28 | 16,248,226 | -3.63(-7.74%) |
Oct 10, 2012 | 46.94 | 47.55 | 46.13 | 46.91 | 4,412,973 | +1.12(+2.45%) |
Oct 09, 2012 | 47.08 | 47.25 | 45.76 | 45.79 | 2,849,346 | -1.48(-3.13%) |
Oct 08, 2012 | 47.96 | 47.96 | 47.22 | 47.27 | 1,697,434 | -0.80(-1.66%) |
Oct 05, 2012 | 47.84 | 48.52 | 47.53 | 48.07 | 2,391,847 | +1.22(+2.60%) |
Oct 04, 2012 | 47.20 | 47.51 | 46.84 | 46.85 | 2,664,800 | -0.17(-0.36%) |
Oct 03, 2012 | 47.83 | 47.95 | 46.99 | 47.02 | 3,184,471 | -0.61(-1.28%) |
Oct 02, 2012 | 48.56 | 48.66 | 47.30 | 47.63 | 1,933,783 | -0.67(-1.39%) |