Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 36.80 | 37.70 | 36.66 | 37.68 | 4,617,472 | +0.78(+2.11%) |
Dec 28, 2012 | 36.91 | 37.40 | 36.89 | 36.90 | 3,171,577 | -0.40(-1.07%) |
Dec 27, 2012 | 37.49 | 37.62 | 36.83 | 37.30 | 3,422,693 | -0.25(-0.67%) |
Dec 26, 2012 | 37.48 | 37.99 | 37.26 | 37.55 | 2,437,597 | +0.02(+0.05%) |
Dec 24, 2012 | 37.76 | 37.82 | 37.31 | 37.53 | 2,447,913 | -0.18(-0.48%) |
Dec 21, 2012 | 37.36 | 38.00 | 37.35 | 37.71 | 7,980,680 | -0.16(-0.42%) |
Dec 20, 2012 | 38.08 | 38.16 | 37.79 | 37.87 | 4,330,271 | -0.22(-0.58%) |
Dec 19, 2012 | 37.39 | 38.25 | 37.35 | 38.09 | 5,853,283 | +0.60(+1.60%) |
Dec 18, 2012 | 37.42 | 37.51 | 37.18 | 37.49 | 7,652,329 | +0.07(+0.19%) |
Dec 17, 2012 | 37.07 | 37.43 | 36.90 | 37.42 | 8,928,026 | -0.14(-0.37%) |
Dec 14, 2012 | 37.20 | 38.10 | 37.00 | 37.56 | 17,448,856 | +2.03(+5.71%) |
Dec 13, 2012 | 36.01 | 36.50 | 35.19 | 35.53 | 7,701,653 | -0.43(-1.19%) |
Dec 12, 2012 | 35.73 | 36.28 | 35.69 | 35.96 | 4,597,986 | +0.42(+1.18%) |
Dec 11, 2012 | 35.80 | 36.11 | 35.47 | 35.54 | 5,912,895 | -0.21(-0.59%) |
Dec 10, 2012 | 35.45 | 35.78 | 35.40 | 35.75 | 3,542,041 | +0.27(+0.76%) |
Dec 07, 2012 | 35.40 | 35.50 | 34.94 | 35.48 | 2,725,345 | +0.34(+0.97%) |
Dec 06, 2012 | 35.25 | 35.68 | 35.00 | 35.14 | 5,571,849 | -0.26(-0.73%) |
Dec 05, 2012 | 35.30 | 35.63 | 34.86 | 35.40 | 4,276,023 | +0.10(+0.28%) |
Dec 04, 2012 | 34.79 | 35.64 | 34.67 | 35.30 | 6,744,091 | +0.69(+1.99%) |
Nov 30, 2012 | 34.19 | 34.81 | 33.85 | 34.61 | 4,935,373 | +0.52(+1.53%) |
Nov 29, 2012 | 34.08 | 34.17 | 33.78 | 34.09 | 3,353,690 | +0.21(+0.62%) |
Nov 28, 2012 | 33.16 | 33.94 | 32.94 | 33.88 | 2,612,550 | +0.70(+2.11%) |
Nov 27, 2012 | 33.19 | 33.59 | 33.16 | 33.18 | 2,180,304 | -0.12(-0.35%) |
Nov 26, 2012 | 33.22 | 33.33 | 33.05 | 33.30 | 2,348,435 | -0.10(-0.31%) |
Nov 23, 2012 | 33.06 | 33.43 | 32.99 | 33.40 | 1,449,763 | +0.56(+1.71%) |
Nov 21, 2012 | 32.75 | 32.98 | 32.53 | 32.84 | 1,703,603 | +0.20(+0.61%) |
Nov 20, 2012 | 32.80 | 32.95 | 32.52 | 32.64 | 2,345,315 | -0.28(-0.85%) |
Nov 19, 2012 | 32.93 | 33.00 | 32.71 | 32.92 | 2,645,470 | +0.27(+0.83%) |
Nov 16, 2012 | 32.58 | 32.75 | 32.27 | 32.65 | 3,447,258 | +0.01(+0.03%) |
Nov 15, 2012 | 32.38 | 32.73 | 32.14 | 32.64 | 3,817,664 | +0.41(+1.26%) |
Nov 14, 2012 | 32.60 | 32.77 | 32.16 | 32.23 | 5,566,456 | -0.30(-0.94%) |
Nov 13, 2012 | 32.55 | 32.92 | 32.35 | 32.54 | 2,597,199 | -0.16(-0.49%) |
Nov 12, 2012 | 32.95 | 33.03 | 32.66 | 32.70 | 1,911,824 | -0.20(-0.61%) |
Nov 09, 2012 | 33.01 | 33.28 | 32.89 | 32.90 | 2,581,530 | -0.08(-0.24%) |
Nov 08, 2012 | 33.50 | 33.57 | 32.92 | 32.98 | 4,247,844 | -0.49(-1.46%) |
Nov 07, 2012 | 34.11 | 34.15 | 33.46 | 33.47 | 4,681,476 | -0.92(-2.68%) |
Nov 06, 2012 | 34.35 | 34.66 | 34.24 | 34.39 | 2,678,811 | +0.15(+0.44%) |
Nov 05, 2012 | 34.18 | 34.33 | 33.84 | 34.24 | 2,808,498 | -0.15(-0.44%) |
Nov 02, 2012 | 34.59 | 34.60 | 34.23 | 34.39 | 4,006,239 | +0.03(+0.09%) |
Nov 01, 2012 | 34.08 | 34.64 | 33.89 | 34.36 | 3,681,653 | +0.34(+0.98%) |
Oct 31, 2012 | 34.00 | 34.05 | 33.76 | 34.02 | 4,253,067 | +0.02(+0.04%) |
Oct 26, 2012 | 33.13 | 34.01 | 34.01 | 34.01 | 6,310,600 | +0.61(+1.83%) |
Oct 25, 2012 | 33.53 | 33.69 | 33.27 | 33.40 | 2,868,678 | +0.04(+0.12%) |
Oct 24, 2012 | 33.56 | 33.60 | 33.28 | 33.36 | 3,381,403 | +0.05(+0.15%) |
Oct 23, 2012 | 33.19 | 33.44 | 32.97 | 33.31 | 3,151,794 | +0.07(+0.21%) |
Oct 19, 2012 | 33.45 | 33.65 | 33.14 | 33.24 | 5,562,513 | -0.23(-0.70%) |
Oct 18, 2012 | 33.45 | 33.68 | 33.24 | 33.48 | 3,913,758 | +0.04(+0.10%) |
Oct 17, 2012 | 33.12 | 33.54 | 32.92 | 33.44 | 5,146,307 | +0.20(+0.60%) |
Oct 16, 2012 | 32.44 | 33.34 | 32.30 | 33.24 | 4,782,157 | +0.91(+2.81%) |
Oct 15, 2012 | 32.01 | 32.35 | 31.88 | 32.33 | 3,143,130 | +0.39(+1.22%) |
Oct 12, 2012 | 31.78 | 32.05 | 31.69 | 31.94 | 3,040,235 | +0.16(+0.50%) |
Oct 11, 2012 | 31.85 | 31.91 | 31.58 | 31.78 | 2,854,551 | +0.27(+0.86%) |
Oct 10, 2012 | 31.64 | 31.80 | 31.33 | 31.51 | 2,481,698 | -0.17(-0.55%) |
Oct 09, 2012 | 32.22 | 32.25 | 31.56 | 31.68 | 3,504,334 | -0.54(-1.69%) |
Oct 08, 2012 | 32.26 | 32.47 | 32.02 | 32.23 | 2,154,790 | -0.24(-0.74%) |
Oct 05, 2012 | 32.83 | 33.03 | 32.39 | 32.47 | 2,505,026 | -0.21(-0.64%) |
Oct 04, 2012 | 32.54 | 32.80 | 32.20 | 32.68 | 3,886,900 | +0.08(+0.25%) |
Oct 03, 2012 | 32.73 | 32.85 | 32.52 | 32.60 | 2,455,618 | +0.03(+0.09%) |
Oct 02, 2012 | 32.82 | 32.91 | 32.32 | 32.57 | 3,344,114 | -0.05(-0.15%) |