Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 35.75 | 36.23 | 35.67 | 36.16 | 6,739,601 | +0.29(+0.81%) |
Dec 28, 2012 | 36.02 | 36.24 | 35.85 | 35.87 | 4,569,181 | -0.36(-0.99%) |
Dec 27, 2012 | 36.17 | 36.29 | 35.90 | 36.23 | 5,317,825 | +0.07(+0.21%) |
Dec 26, 2012 | 36.40 | 36.59 | 36.09 | 36.15 | 3,939,772 | -0.25(-0.68%) |
Dec 24, 2012 | 36.29 | 36.47 | 36.20 | 36.40 | 2,025,727 | -0.03(-0.08%) |
Dec 21, 2012 | 36.50 | 36.77 | 36.05 | 36.43 | 14,731,818 | -0.34(-0.94%) |
Dec 20, 2012 | 36.59 | 36.83 | 36.53 | 36.77 | 7,850,504 | +0.28(+0.78%) |
Dec 19, 2012 | 36.87 | 36.94 | 36.48 | 36.49 | 7,524,481 | -0.34(-0.91%) |
Dec 18, 2012 | 36.68 | 36.91 | 36.53 | 36.83 | 10,296,039 | +0.12(+0.33%) |
Dec 17, 2012 | 36.92 | 36.98 | 36.59 | 36.71 | 12,708,076 | -0.15(-0.41%) |
Dec 14, 2012 | 36.68 | 37.22 | 36.56 | 36.86 | 16,035,977 | +0.55(+1.53%) |
Dec 13, 2012 | 36.90 | 37.28 | 36.06 | 36.30 | 21,834,142 | +0.72(+2.02%) |
Dec 12, 2012 | 35.68 | 35.78 | 35.44 | 35.58 | 8,047,876 | -0.01(-0.02%) |
Dec 11, 2012 | 35.45 | 35.79 | 35.45 | 35.59 | 9,114,097 | +0.23(+0.66%) |
Dec 10, 2012 | 35.06 | 35.59 | 35.06 | 35.36 | 7,124,719 | +0.30(+0.85%) |
Dec 07, 2012 | 34.98 | 35.10 | 34.87 | 35.06 | 5,630,562 | +0.10(+0.28%) |
Dec 06, 2012 | 34.64 | 35.00 | 34.55 | 34.96 | 7,951,194 | +0.40(+1.15%) |
Dec 05, 2012 | 34.45 | 34.69 | 34.29 | 34.57 | 6,895,946 | +0.18(+0.52%) |
Dec 04, 2012 | 34.66 | 34.72 | 34.35 | 34.39 | 7,793,736 | -0.43(-1.23%) |
Nov 30, 2012 | 34.62 | 34.92 | 34.54 | 34.81 | 14,943,383 | +0.13(+0.37%) |
Nov 29, 2012 | 34.43 | 34.72 | 34.36 | 34.69 | 6,769,545 | +0.34(+1.00%) |
Nov 28, 2012 | 33.80 | 34.34 | 33.73 | 34.34 | 7,878,285 | +0.47(+1.39%) |
Nov 27, 2012 | 33.97 | 34.42 | 33.85 | 33.87 | 7,905,174 | -0.04(-0.11%) |
Nov 26, 2012 | 34.11 | 34.21 | 33.88 | 33.91 | 8,314,564 | -0.40(-1.16%) |
Nov 23, 2012 | 34.27 | 34.33 | 34.04 | 34.30 | 3,470,901 | +0.07(+0.20%) |
Nov 21, 2012 | 34.06 | 34.30 | 33.94 | 34.24 | 5,531,520 | +0.13(+0.37%) |
Nov 20, 2012 | 33.77 | 34.11 | 33.65 | 34.11 | 8,744,073 | +0.37(+1.09%) |
Nov 19, 2012 | 33.74 | 33.86 | 33.66 | 33.74 | 10,296,568 | +0.21(+0.63%) |
Nov 16, 2012 | 33.53 | 33.71 | 33.18 | 33.53 | 12,391,108 | +0.07(+0.22%) |
Nov 15, 2012 | 33.88 | 34.08 | 33.35 | 33.46 | 10,472,359 | -0.53(-1.56%) |
Nov 14, 2012 | 34.63 | 34.73 | 33.97 | 33.99 | 12,552,121 | -0.61(-1.77%) |
Nov 13, 2012 | 34.55 | 34.77 | 34.45 | 34.60 | 11,658,505 | -0.01(-0.04%) |
Nov 12, 2012 | 34.88 | 35.13 | 34.55 | 34.62 | 5,972,209 | -0.08(-0.24%) |
Nov 09, 2012 | 34.63 | 34.84 | 34.55 | 34.70 | 8,652,052 | -0.05(-0.15%) |
Nov 08, 2012 | 34.87 | 35.08 | 34.64 | 34.75 | 8,193,579 | -0.19(-0.56%) |
Nov 07, 2012 | 35.07 | 35.13 | 34.62 | 34.95 | 9,816,545 | -0.14(-0.41%) |
Nov 06, 2012 | 35.58 | 35.59 | 34.38 | 35.09 | 21,128,034 | +0.19(+0.54%) |
Nov 05, 2012 | 34.63 | 35.00 | 34.63 | 34.90 | 10,195,337 | +0.05(+0.15%) |
Nov 02, 2012 | 35.01 | 35.11 | 34.75 | 34.85 | 8,586,466 | +0.05(+0.15%) |
Nov 01, 2012 | 34.78 | 34.95 | 34.67 | 34.80 | 8,381,317 | +0.07(+0.19%) |
Oct 31, 2012 | 34.66 | 34.96 | 34.46 | 34.73 | 9,455,520 | +0.25(+0.74%) |
Oct 26, 2012 | 34.48 | 34.48 | 34.48 | 34.48 | 7,183,831 | -0.04(-0.11%) |
Oct 25, 2012 | 34.66 | 34.77 | 34.27 | 34.51 | 6,233,452 | +0.12(+0.35%) |
Oct 24, 2012 | 34.38 | 34.61 | 34.36 | 34.39 | 6,568,665 | +0.05(+0.15%) |
Oct 23, 2012 | 34.34 | 34.51 | 34.12 | 34.34 | 7,014,111 | -0.24(-0.69%) |
Oct 19, 2012 | 34.85 | 34.94 | 34.48 | 34.58 | 9,394,948 | -0.29(-0.84%) |
Oct 18, 2012 | 34.91 | 35.03 | 34.73 | 34.87 | 7,174,878 | +0.08(+0.22%) |
Oct 17, 2012 | 35.15 | 35.30 | 34.65 | 34.80 | 11,299,207 | -0.19(-0.53%) |
Oct 16, 2012 | 35.38 | 35.41 | 34.91 | 34.98 | 8,910,940 | -0.13(-0.36%) |
Oct 15, 2012 | 35.23 | 35.23 | 35.00 | 35.11 | 6,588,397 | -0.01(-0.02%) |
Oct 12, 2012 | 35.42 | 35.42 | 34.87 | 35.12 | 10,033,109 | -0.39(-1.09%) |
Oct 11, 2012 | 36.09 | 36.17 | 35.47 | 35.50 | 8,166,393 | -0.34(-0.96%) |
Oct 10, 2012 | 35.96 | 36.17 | 35.77 | 35.85 | 7,117,722 | +0.03(+0.08%) |
Oct 09, 2012 | 36.18 | 36.37 | 35.76 | 35.82 | 8,073,339 | -0.45(-1.25%) |
Oct 08, 2012 | 36.44 | 36.50 | 36.27 | 36.27 | 5,590,732 | -0.17(-0.47%) |
Oct 05, 2012 | 36.58 | 36.72 | 36.30 | 36.44 | 7,174,753 | -0.01(-0.04%) |
Oct 04, 2012 | 36.56 | 36.67 | 36.35 | 36.46 | 7,040,957 | +0.01(+0.04%) |
Oct 03, 2012 | 36.32 | 36.53 | 36.03 | 36.44 | 6,739,846 | +0.28(+0.76%) |
Oct 02, 2012 | 36.29 | 36.48 | 36.02 | 36.17 | 7,159,364 | -0.13(-0.37%) |