Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.50 | 38.24 | 37.28 | 38.23 | 4,203,868 | +0.59(+1.57%) |
Dec 28, 2012 | 37.77 | 38.08 | 37.59 | 37.64 | 2,809,698 | -0.38(-1.01%) |
Dec 27, 2012 | 38.08 | 38.14 | 37.61 | 38.02 | 3,309,134 | +0.00(+0.00%) |
Dec 26, 2012 | 38.26 | 38.42 | 37.85 | 38.02 | 3,100,114 | -0.13(-0.34%) |
Dec 24, 2012 | 38.16 | 38.26 | 37.94 | 38.15 | 1,446,185 | -0.12(-0.30%) |
Dec 21, 2012 | 37.92 | 38.26 | 37.82 | 38.26 | 7,497,917 | -0.17(-0.45%) |
Dec 20, 2012 | 38.31 | 38.44 | 38.05 | 38.44 | 4,918,004 | +0.05(+0.13%) |
Dec 19, 2012 | 38.36 | 38.70 | 38.36 | 38.39 | 5,003,056 | +0.05(+0.13%) |
Dec 18, 2012 | 37.75 | 38.42 | 37.58 | 38.34 | 5,998,746 | +0.62(+1.65%) |
Dec 17, 2012 | 37.56 | 37.73 | 37.43 | 37.71 | 3,855,998 | +0.36(+0.97%) |
Dec 14, 2012 | 37.10 | 37.66 | 37.10 | 37.35 | 5,189,647 | +0.07(+0.17%) |
Dec 13, 2012 | 37.19 | 37.55 | 37.12 | 37.29 | 4,115,055 | +0.03(+0.08%) |
Dec 12, 2012 | 37.32 | 37.64 | 37.13 | 37.26 | 5,927,765 | +0.07(+0.19%) |
Dec 11, 2012 | 37.20 | 37.37 | 36.99 | 37.19 | 3,756,958 | +0.21(+0.57%) |
Dec 10, 2012 | 36.70 | 37.03 | 36.66 | 36.98 | 3,119,177 | +0.27(+0.75%) |
Dec 07, 2012 | 36.79 | 36.96 | 36.56 | 36.70 | 3,070,148 | +0.04(+0.10%) |
Dec 06, 2012 | 36.55 | 36.67 | 36.29 | 36.67 | 5,903,665 | +0.11(+0.30%) |
Dec 05, 2012 | 35.98 | 36.78 | 35.97 | 36.56 | 5,712,729 | +0.66(+1.83%) |
Dec 04, 2012 | 35.84 | 36.02 | 35.65 | 35.90 | 4,002,437 | -0.35(-0.98%) |
Nov 30, 2012 | 36.47 | 36.65 | 36.23 | 36.26 | 5,797,890 | -0.25(-0.69%) |
Nov 29, 2012 | 36.20 | 36.70 | 36.08 | 36.51 | 6,555,894 | +0.44(+1.22%) |
Nov 28, 2012 | 35.37 | 36.09 | 35.26 | 36.07 | 4,974,156 | +0.56(+1.57%) |
Nov 27, 2012 | 35.29 | 36.01 | 35.22 | 35.51 | 9,452,150 | +0.25(+0.70%) |
Nov 26, 2012 | 35.17 | 35.40 | 35.03 | 35.27 | 5,380,378 | -0.19(-0.53%) |
Nov 23, 2012 | 35.16 | 35.46 | 35.14 | 35.46 | 2,041,595 | +0.41(+1.17%) |
Nov 21, 2012 | 35.20 | 35.22 | 34.86 | 35.04 | 3,557,924 | +0.04(+0.12%) |
Nov 20, 2012 | 34.90 | 35.11 | 34.46 | 35.00 | 6,157,690 | -0.33(-0.94%) |
Nov 19, 2012 | 35.43 | 35.66 | 35.16 | 35.33 | 4,863,299 | +0.55(+1.58%) |
Nov 16, 2012 | 34.76 | 34.89 | 34.38 | 34.78 | 5,417,748 | +0.04(+0.10%) |
Nov 15, 2012 | 34.87 | 35.18 | 34.59 | 34.75 | 4,708,323 | -0.17(-0.48%) |
Nov 14, 2012 | 35.95 | 35.98 | 34.78 | 34.91 | 5,963,509 | -0.82(-2.28%) |
Nov 13, 2012 | 35.79 | 36.19 | 35.67 | 35.73 | 5,760,476 | -0.31(-0.85%) |
Nov 12, 2012 | 35.94 | 36.30 | 35.84 | 36.04 | 3,456,167 | +0.14(+0.38%) |
Nov 09, 2012 | 35.47 | 36.45 | 35.42 | 35.90 | 5,520,241 | +0.26(+0.74%) |
Nov 08, 2012 | 35.94 | 36.12 | 35.54 | 35.64 | 4,884,843 | -0.36(-0.99%) |
Nov 07, 2012 | 36.45 | 36.65 | 35.94 | 35.99 | 5,907,108 | -0.84(-2.29%) |
Nov 06, 2012 | 37.37 | 37.81 | 36.75 | 36.84 | 8,339,186 | +0.69(+1.90%) |
Nov 05, 2012 | 35.73 | 36.20 | 35.51 | 36.15 | 6,079,918 | +0.49(+1.39%) |
Nov 02, 2012 | 36.29 | 36.43 | 35.60 | 35.66 | 5,875,631 | -0.41(-1.13%) |
Nov 01, 2012 | 34.96 | 36.29 | 34.78 | 36.07 | 7,489,947 | +1.40(+4.03%) |
Oct 31, 2012 | 34.59 | 35.01 | 34.40 | 34.67 | 7,142,276 | +0.42(+1.23%) |
Oct 26, 2012 | 34.28 | 34.25 | 34.25 | 34.25 | 4,168,989 | -0.09(-0.25%) |
Oct 25, 2012 | 34.24 | 34.43 | 34.12 | 34.33 | 5,317,563 | +0.44(+1.31%) |
Oct 24, 2012 | 34.07 | 34.10 | 33.77 | 33.89 | 3,624,293 | +0.01(+0.04%) |
Oct 23, 2012 | 34.12 | 34.36 | 33.72 | 33.88 | 5,746,290 | -0.67(-1.93%) |
Oct 19, 2012 | 35.24 | 35.42 | 34.36 | 34.54 | 7,166,254 | -0.97(-2.72%) |
Oct 18, 2012 | 35.21 | 35.61 | 35.15 | 35.51 | 4,113,164 | +0.21(+0.59%) |
Oct 17, 2012 | 35.21 | 35.34 | 35.06 | 35.30 | 4,086,635 | +0.31(+0.88%) |
Oct 16, 2012 | 34.81 | 35.08 | 34.75 | 34.99 | 3,046,121 | +0.34(+0.99%) |
Oct 15, 2012 | 34.69 | 34.78 | 34.48 | 34.65 | 4,887,757 | +0.04(+0.10%) |
Oct 12, 2012 | 34.75 | 34.95 | 34.38 | 34.61 | 3,442,503 | +0.02(+0.06%) |
Oct 11, 2012 | 34.97 | 35.08 | 34.59 | 34.59 | 3,163,234 | +0.02(+0.06%) |
Oct 10, 2012 | 34.97 | 35.05 | 34.41 | 34.57 | 3,955,082 | -0.51(-1.45%) |
Oct 09, 2012 | 35.16 | 35.22 | 34.76 | 35.08 | 5,307,425 | -0.09(-0.24%) |
Oct 08, 2012 | 35.08 | 35.21 | 34.94 | 35.16 | 4,132,064 | -0.05(-0.14%) |
Oct 05, 2012 | 35.35 | 35.69 | 35.11 | 35.21 | 4,832,315 | +0.10(+0.29%) |
Oct 04, 2012 | 34.94 | 35.41 | 34.85 | 35.11 | 6,053,471 | +0.35(+1.01%) |
Oct 03, 2012 | 34.52 | 34.91 | 34.33 | 34.76 | 4,771,830 | +0.38(+1.10%) |
Oct 02, 2012 | 34.41 | 34.58 | 34.25 | 34.38 | 5,680,694 | +0.07(+0.21%) |