Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.84 | 46.29 | 45.47 | 46.26 | 729,851 | +0.39(+0.85%) |
Dec 28, 2012 | 46.60 | 46.63 | 45.86 | 45.87 | 684,379 | -0.88(-1.89%) |
Dec 27, 2012 | 46.53 | 46.89 | 46.44 | 46.75 | 782,024 | +0.18(+0.39%) |
Dec 26, 2012 | 46.94 | 47.01 | 46.36 | 46.57 | 685,882 | -0.32(-0.68%) |
Dec 24, 2012 | 47.21 | 47.21 | 46.76 | 46.89 | 379,700 | -0.33(-0.71%) |
Dec 21, 2012 | 47.43 | 47.51 | 47.21 | 47.22 | 1,689,640 | -0.50(-1.05%) |
Dec 20, 2012 | 47.95 | 47.95 | 47.53 | 47.72 | 973,371 | -0.10(-0.22%) |
Dec 19, 2012 | 48.10 | 48.22 | 47.69 | 47.83 | 941,001 | -0.30(-0.63%) |
Dec 18, 2012 | 47.43 | 48.34 | 47.28 | 48.13 | 1,181,128 | +0.87(+1.85%) |
Dec 17, 2012 | 47.17 | 47.44 | 46.94 | 47.25 | 1,092,713 | +0.23(+0.49%) |
Dec 14, 2012 | 46.66 | 47.49 | 46.49 | 47.02 | 1,463,035 | +0.35(+0.75%) |
Dec 13, 2012 | 46.76 | 46.94 | 46.53 | 46.67 | 845,288 | -0.13(-0.27%) |
Dec 12, 2012 | 46.46 | 47.23 | 46.37 | 46.80 | 892,513 | +0.28(+0.60%) |
Dec 11, 2012 | 46.11 | 46.61 | 46.08 | 46.52 | 1,378,027 | +0.40(+0.86%) |
Dec 10, 2012 | 46.21 | 46.30 | 46.06 | 46.13 | 722,754 | -0.17(-0.38%) |
Dec 07, 2012 | 46.44 | 46.44 | 46.03 | 46.30 | 534,519 | -0.02(-0.05%) |
Dec 06, 2012 | 46.18 | 46.38 | 46.04 | 46.32 | 817,015 | +0.16(+0.34%) |
Dec 05, 2012 | 46.02 | 46.42 | 45.70 | 46.17 | 949,233 | +0.19(+0.42%) |
Dec 04, 2012 | 45.84 | 46.08 | 45.66 | 45.97 | 1,092,708 | +0.06(+0.12%) |
Nov 30, 2012 | 46.10 | 46.27 | 45.66 | 45.92 | 1,855,147 | -0.26(-0.57%) |
Nov 29, 2012 | 45.84 | 46.50 | 45.67 | 46.18 | 1,070,224 | +0.56(+1.22%) |
Nov 28, 2012 | 45.26 | 45.70 | 45.08 | 45.62 | 868,734 | +0.23(+0.51%) |
Nov 27, 2012 | 45.31 | 45.70 | 45.19 | 45.39 | 874,730 | -0.10(-0.21%) |
Nov 26, 2012 | 45.82 | 45.99 | 44.97 | 45.49 | 1,935,744 | -0.59(-1.28%) |
Nov 23, 2012 | 45.64 | 46.09 | 45.53 | 46.08 | 345,219 | +0.60(+1.31%) |
Nov 21, 2012 | 45.50 | 45.74 | 45.20 | 45.48 | 1,028,856 | -0.09(-0.19%) |
Nov 20, 2012 | 45.86 | 45.92 | 45.18 | 45.57 | 1,122,374 | -0.44(-0.95%) |
Nov 19, 2012 | 46.09 | 46.28 | 45.85 | 46.01 | 1,214,672 | +0.07(+0.16%) |
Nov 16, 2012 | 45.12 | 46.05 | 44.98 | 45.93 | 1,872,906 | +1.03(+2.30%) |
Nov 15, 2012 | 44.80 | 45.01 | 44.49 | 44.90 | 657,564 | +0.15(+0.34%) |
Nov 14, 2012 | 45.05 | 45.31 | 44.64 | 44.75 | 794,733 | -0.29(-0.64%) |
Nov 13, 2012 | 45.39 | 45.58 | 45.03 | 45.04 | 1,220,536 | -0.43(-0.94%) |
Nov 12, 2012 | 45.55 | 45.93 | 45.33 | 45.47 | 638,093 | +0.03(+0.07%) |
Nov 09, 2012 | 45.53 | 46.13 | 45.30 | 45.43 | 960,089 | -0.13(-0.28%) |
Nov 08, 2012 | 46.10 | 46.35 | 45.55 | 45.56 | 715,277 | -0.58(-1.26%) |
Nov 07, 2012 | 46.67 | 47.04 | 46.06 | 46.14 | 819,323 | -0.69(-1.48%) |
Nov 06, 2012 | 46.40 | 47.01 | 46.14 | 46.83 | 759,912 | +0.41(+0.87%) |
Nov 05, 2012 | 45.73 | 46.48 | 45.67 | 46.43 | 728,859 | +0.38(+0.83%) |
Nov 02, 2012 | 46.57 | 46.63 | 46.04 | 46.05 | 761,293 | -0.40(-0.86%) |
Nov 01, 2012 | 45.88 | 46.46 | 45.78 | 46.44 | 840,431 | +0.57(+1.25%) |
Oct 31, 2012 | 46.51 | 46.60 | 45.67 | 45.87 | 786,506 | -0.48(-1.05%) |
Oct 26, 2012 | 46.58 | 46.36 | 46.36 | 46.36 | 1,000,730 | -0.21(-0.46%) |
Oct 25, 2012 | 46.64 | 46.72 | 46.21 | 46.57 | 1,214,017 | +0.14(+0.29%) |
Oct 24, 2012 | 46.53 | 46.77 | 46.36 | 46.44 | 982,249 | +0.08(+0.17%) |
Oct 23, 2012 | 46.86 | 46.86 | 46.32 | 46.36 | 1,149,773 | -0.67(-1.42%) |
Oct 19, 2012 | 47.98 | 47.99 | 46.98 | 47.02 | 1,290,406 | -1.09(-2.26%) |
Oct 18, 2012 | 47.33 | 48.50 | 46.93 | 48.11 | 2,823,664 | +0.63(+1.32%) |
Oct 17, 2012 | 49.10 | 49.28 | 47.48 | 47.48 | 4,481,615 | -2.88(-5.71%) |
Oct 16, 2012 | 50.75 | 50.92 | 50.02 | 50.36 | 1,892,014 | -0.46(-0.91%) |
Oct 15, 2012 | 50.39 | 50.86 | 50.27 | 50.82 | 862,047 | +0.45(+0.88%) |
Oct 12, 2012 | 51.19 | 51.20 | 50.31 | 50.38 | 707,668 | -0.68(-1.32%) |
Oct 11, 2012 | 50.69 | 51.47 | 50.60 | 51.05 | 882,839 | +0.66(+1.31%) |
Oct 10, 2012 | 50.62 | 50.75 | 50.23 | 50.39 | 699,244 | -0.14(-0.27%) |
Oct 09, 2012 | 51.24 | 51.44 | 50.38 | 50.53 | 874,231 | -0.87(-1.70%) |
Oct 08, 2012 | 51.05 | 51.55 | 50.88 | 51.40 | 683,798 | +0.41(+0.79%) |
Oct 05, 2012 | 51.07 | 51.31 | 50.85 | 51.00 | 418,302 | +0.08(+0.16%) |
Oct 04, 2012 | 50.88 | 50.99 | 50.36 | 50.92 | 515,774 | +0.06(+0.11%) |
Oct 03, 2012 | 50.66 | 50.93 | 50.42 | 50.86 | 733,256 | +0.30(+0.60%) |
Oct 02, 2012 | 50.58 | 50.75 | 50.08 | 50.56 | 882,870 | +0.18(+0.36%) |