Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 37.51 | 38.16 | 37.42 | 38.15 | 6,780,784 | +0.56(+1.48%) |
Dec 28, 2012 | 37.63 | 38.03 | 37.55 | 37.59 | 4,714,414 | -0.29(-0.76%) |
Dec 27, 2012 | 37.88 | 38.20 | 37.53 | 37.88 | 5,622,949 | -0.07(-0.18%) |
Dec 26, 2012 | 37.98 | 38.08 | 37.60 | 37.95 | 4,758,329 | +0.02(+0.04%) |
Dec 24, 2012 | 38.25 | 38.25 | 37.74 | 37.93 | 3,574,941 | -0.39(-1.03%) |
Dec 21, 2012 | 37.80 | 38.43 | 37.71 | 38.32 | 16,618,171 | +0.23(+0.61%) |
Dec 20, 2012 | 37.81 | 38.17 | 37.67 | 38.09 | 8,478,587 | +0.26(+0.67%) |
Dec 19, 2012 | 38.22 | 38.38 | 37.83 | 37.84 | 9,097,738 | -0.46(-1.21%) |
Dec 18, 2012 | 37.57 | 38.32 | 37.40 | 38.30 | 17,367,640 | +0.91(+2.44%) |
Dec 17, 2012 | 36.97 | 37.55 | 36.96 | 37.39 | 9,626,108 | +0.43(+1.15%) |
Dec 14, 2012 | 37.16 | 37.20 | 36.82 | 36.96 | 8,219,521 | -0.34(-0.91%) |
Dec 13, 2012 | 38.04 | 38.11 | 37.11 | 37.30 | 13,145,051 | -0.60(-1.57%) |
Dec 12, 2012 | 38.09 | 38.67 | 37.75 | 37.90 | 24,259,374 | -1.24(-3.16%) |
Dec 11, 2012 | 38.83 | 39.26 | 38.78 | 39.14 | 6,983,758 | +0.37(+0.96%) |
Dec 10, 2012 | 38.37 | 38.91 | 38.05 | 38.77 | 5,555,404 | +0.38(+0.99%) |
Dec 07, 2012 | 38.26 | 38.41 | 38.05 | 38.39 | 3,842,986 | +0.18(+0.47%) |
Dec 06, 2012 | 38.39 | 38.40 | 38.09 | 38.21 | 6,659,862 | -0.14(-0.36%) |
Dec 05, 2012 | 38.07 | 38.44 | 37.88 | 38.35 | 6,811,412 | +0.28(+0.73%) |
Dec 04, 2012 | 37.83 | 38.26 | 37.78 | 38.07 | 7,095,743 | +0.14(+0.37%) |
Nov 30, 2012 | 37.60 | 38.01 | 37.43 | 37.93 | 8,874,452 | +0.36(+0.95%) |
Nov 29, 2012 | 37.35 | 37.72 | 37.30 | 37.57 | 5,683,037 | +0.42(+1.12%) |
Nov 28, 2012 | 36.84 | 37.16 | 36.55 | 37.16 | 4,724,454 | +0.28(+0.75%) |
Nov 27, 2012 | 36.99 | 37.33 | 36.75 | 36.88 | 6,955,743 | -0.19(-0.52%) |
Nov 26, 2012 | 36.62 | 37.07 | 36.27 | 37.07 | 9,866,292 | +0.15(+0.40%) |
Nov 23, 2012 | 36.72 | 36.94 | 36.67 | 36.92 | 2,914,388 | +0.25(+0.67%) |
Nov 21, 2012 | 36.61 | 36.69 | 36.32 | 36.68 | 5,072,113 | +0.18(+0.49%) |
Nov 20, 2012 | 36.38 | 36.58 | 36.16 | 36.50 | 5,879,623 | +0.12(+0.34%) |
Nov 19, 2012 | 35.81 | 36.41 | 35.69 | 36.38 | 10,976,220 | +0.87(+2.44%) |
Nov 16, 2012 | 35.58 | 35.77 | 35.14 | 35.51 | 11,527,226 | -0.04(-0.11%) |
Nov 15, 2012 | 35.71 | 35.90 | 34.71 | 35.55 | 8,879,652 | -0.20(-0.56%) |
Nov 14, 2012 | 36.54 | 36.82 | 35.59 | 35.75 | 12,053,771 | -0.71(-1.95%) |
Nov 13, 2012 | 36.86 | 37.09 | 36.44 | 36.46 | 9,238,063 | -0.52(-1.40%) |
Nov 12, 2012 | 36.37 | 37.24 | 36.28 | 36.98 | 9,526,708 | +0.64(+1.75%) |
Nov 09, 2012 | 36.09 | 36.75 | 36.09 | 36.34 | 19,993,972 | +0.00(+0.00%) |
Nov 08, 2012 | 36.84 | 36.92 | 36.33 | 36.34 | 30,123,166 | -0.54(-1.47%) |
Nov 07, 2012 | 37.14 | 37.53 | 36.40 | 36.89 | 12,116,062 | -0.46(-1.23%) |
Nov 06, 2012 | 37.45 | 37.61 | 37.19 | 37.35 | 7,452,243 | +0.00(+0.00%) |
Nov 05, 2012 | 37.03 | 37.44 | 36.99 | 37.35 | 5,546,075 | +0.18(+0.47%) |
Nov 02, 2012 | 37.81 | 37.88 | 37.17 | 37.17 | 13,825,410 | -0.42(-1.12%) |
Nov 01, 2012 | 37.43 | 38.04 | 36.87 | 37.59 | 10,713,160 | +0.36(+0.97%) |
Oct 31, 2012 | 38.90 | 38.90 | 36.85 | 37.23 | 17,484,962 | -1.21(-3.15%) |
Oct 26, 2012 | 39.02 | 38.44 | 38.44 | 38.44 | 7,899,148 | -0.67(-1.70%) |
Oct 25, 2012 | 38.75 | 39.19 | 38.61 | 39.11 | 9,286,445 | +0.44(+1.15%) |
Oct 24, 2012 | 38.26 | 39.48 | 38.07 | 38.66 | 18,589,930 | -1.08(-2.72%) |
Oct 23, 2012 | 39.71 | 39.84 | 38.71 | 39.74 | 14,365,351 | -0.73(-1.80%) |
Oct 19, 2012 | 41.25 | 41.25 | 40.23 | 40.47 | 8,857,695 | -0.73(-1.77%) |
Oct 18, 2012 | 40.93 | 41.24 | 40.60 | 41.20 | 10,352,924 | +0.11(+0.26%) |
Oct 17, 2012 | 41.17 | 41.33 | 40.73 | 41.09 | 7,730,351 | +0.01(+0.02%) |
Oct 16, 2012 | 40.45 | 41.25 | 40.42 | 41.08 | 14,712,121 | +0.87(+2.15%) |
Oct 15, 2012 | 38.97 | 40.71 | 38.90 | 40.22 | 16,831,148 | +1.59(+4.12%) |
Oct 12, 2012 | 38.33 | 38.85 | 38.28 | 38.62 | 8,913,717 | -0.11(-0.30%) |
Oct 11, 2012 | 38.70 | 38.95 | 38.51 | 38.74 | 8,447,498 | +0.28(+0.74%) |
Oct 10, 2012 | 39.60 | 39.71 | 38.34 | 38.46 | 15,047,368 | -1.21(-3.05%) |
Oct 09, 2012 | 39.37 | 41.00 | 39.02 | 39.67 | 38,902,776 | +0.79(+2.03%) |
Oct 08, 2012 | 36.79 | 39.00 | 36.57 | 38.88 | 37,365,700 | +1.95(+5.29%) |
Oct 05, 2012 | 37.31 | 37.44 | 36.73 | 36.92 | 9,259,969 | -0.41(-1.09%) |
Oct 04, 2012 | 37.10 | 37.48 | 37.07 | 37.33 | 10,437,072 | +0.34(+0.93%) |
Oct 03, 2012 | 36.79 | 37.05 | 36.70 | 36.99 | 7,528,383 | +0.28(+0.77%) |
Oct 02, 2012 | 36.60 | 36.86 | 36.59 | 36.70 | 6,361,537 | +0.28(+0.78%) |