Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 43.37 | 44.18 | 43.37 | 44.15 | 1,266,175 | +0.75(+1.72%) |
Dec 28, 2012 | 43.35 | 43.83 | 43.35 | 43.40 | 809,874 | -0.34(-0.78%) |
Dec 27, 2012 | 43.95 | 44.01 | 43.09 | 43.74 | 1,107,785 | -0.25(-0.58%) |
Dec 26, 2012 | 44.18 | 44.23 | 43.87 | 44.00 | 921,221 | -0.04(-0.08%) |
Dec 24, 2012 | 44.11 | 44.27 | 43.72 | 44.03 | 769,763 | -0.05(-0.12%) |
Dec 21, 2012 | 44.48 | 44.48 | 44.02 | 44.09 | 3,103,581 | -0.86(-1.91%) |
Dec 20, 2012 | 45.21 | 45.29 | 44.64 | 44.95 | 4,161,553 | -0.27(-0.60%) |
Dec 19, 2012 | 44.53 | 45.24 | 44.35 | 45.22 | 3,909,125 | +0.66(+1.48%) |
Dec 18, 2012 | 43.41 | 44.60 | 43.11 | 44.56 | 2,175,750 | +0.98(+2.25%) |
Dec 17, 2012 | 42.45 | 43.58 | 42.39 | 43.58 | 1,679,396 | +1.32(+3.11%) |
Dec 14, 2012 | 42.40 | 42.82 | 42.11 | 42.26 | 1,249,861 | -0.21(-0.50%) |
Dec 13, 2012 | 43.27 | 43.27 | 42.44 | 42.47 | 1,170,772 | -0.74(-1.71%) |
Dec 12, 2012 | 43.30 | 43.56 | 43.10 | 43.21 | 1,273,114 | +0.08(+0.18%) |
Dec 11, 2012 | 43.42 | 43.57 | 43.09 | 43.13 | 1,329,925 | +0.04(+0.08%) |
Dec 10, 2012 | 43.16 | 43.39 | 42.87 | 43.09 | 1,283,751 | -0.21(-0.49%) |
Dec 07, 2012 | 43.52 | 43.57 | 43.00 | 43.30 | 2,082,006 | -0.05(-0.12%) |
Dec 06, 2012 | 43.42 | 43.64 | 42.99 | 43.36 | 1,707,707 | -0.28(-0.64%) |
Dec 05, 2012 | 40.44 | 43.82 | 40.44 | 43.64 | 2,443,016 | +0.68(+1.57%) |
Dec 04, 2012 | 42.82 | 43.16 | 42.46 | 42.96 | 2,117,998 | +0.34(+0.80%) |
Nov 30, 2012 | 42.23 | 42.83 | 42.04 | 42.62 | 5,343,433 | +0.39(+0.93%) |
Nov 29, 2012 | 41.70 | 42.69 | 41.66 | 42.23 | 2,035,143 | +0.68(+1.63%) |
Nov 28, 2012 | 40.94 | 41.81 | 40.69 | 41.55 | 1,444,873 | +0.48(+1.17%) |
Nov 27, 2012 | 41.44 | 41.58 | 41.01 | 41.07 | 1,687,439 | -0.49(-1.18%) |
Nov 26, 2012 | 41.21 | 41.64 | 41.04 | 41.56 | 1,877,788 | +0.04(+0.11%) |
Nov 23, 2012 | 40.71 | 41.55 | 40.64 | 41.52 | 555,926 | +1.00(+2.47%) |
Nov 21, 2012 | 40.55 | 40.68 | 40.29 | 40.51 | 1,021,096 | +0.04(+0.09%) |
Nov 20, 2012 | 40.45 | 40.55 | 40.01 | 40.48 | 1,291,731 | -0.06(-0.15%) |
Nov 19, 2012 | 40.48 | 40.89 | 39.98 | 40.54 | 2,401,304 | +1.06(+2.69%) |
Nov 16, 2012 | 38.51 | 40.44 | 38.51 | 39.48 | 2,615,977 | -0.78(-1.94%) |
Nov 15, 2012 | 39.99 | 40.73 | 39.98 | 40.26 | 1,634,410 | +0.27(+0.68%) |
Nov 14, 2012 | 40.39 | 40.56 | 39.90 | 39.99 | 1,600,795 | -0.31(-0.76%) |
Nov 13, 2012 | 40.31 | 40.78 | 40.12 | 40.30 | 1,291,600 | -0.29(-0.71%) |
Nov 12, 2012 | 40.25 | 41.03 | 39.87 | 40.58 | 1,627,993 | +0.48(+1.20%) |
Nov 09, 2012 | 40.16 | 40.58 | 39.79 | 40.10 | 3,589,552 | -0.10(-0.24%) |
Nov 08, 2012 | 40.48 | 40.77 | 40.18 | 40.20 | 1,374,465 | -0.25(-0.63%) |
Nov 07, 2012 | 41.22 | 41.22 | 40.07 | 40.45 | 1,311,394 | -0.69(-1.68%) |
Nov 06, 2012 | 40.87 | 41.27 | 40.68 | 41.14 | 1,809,995 | +0.40(+0.99%) |
Nov 05, 2012 | 41.69 | 42.01 | 40.15 | 40.74 | 4,942,418 | -1.24(-2.96%) |
Nov 02, 2012 | 43.14 | 43.15 | 41.95 | 41.98 | 1,765,957 | -0.79(-1.84%) |
Nov 01, 2012 | 42.35 | 43.07 | 41.97 | 42.77 | 1,667,252 | +0.66(+1.58%) |
Oct 31, 2012 | 41.86 | 42.25 | 40.80 | 42.11 | 1,833,830 | +0.24(+0.56%) |
Oct 26, 2012 | 40.91 | 41.87 | 41.87 | 41.87 | 5,958,072 | +1.90(+4.75%) |
Oct 25, 2012 | 39.86 | 40.22 | 39.55 | 39.97 | 2,316,928 | +0.46(+1.17%) |
Oct 24, 2012 | 39.50 | 39.79 | 39.09 | 39.51 | 1,586,591 | +0.24(+0.62%) |
Oct 23, 2012 | 39.08 | 39.39 | 38.98 | 39.26 | 1,416,327 | -0.62(-1.56%) |
Oct 19, 2012 | 40.48 | 40.66 | 39.63 | 39.88 | 1,622,603 | -0.84(-2.06%) |
Oct 18, 2012 | 40.05 | 40.78 | 40.05 | 40.72 | 2,312,274 | +0.58(+1.44%) |
Oct 17, 2012 | 39.69 | 40.38 | 37.80 | 40.15 | 1,825,000 | +0.37(+0.92%) |
Oct 16, 2012 | 39.46 | 39.79 | 39.26 | 39.78 | 1,262,688 | +0.38(+0.95%) |
Oct 15, 2012 | 38.92 | 39.46 | 38.91 | 39.40 | 1,390,206 | +0.62(+1.60%) |
Oct 12, 2012 | 38.71 | 39.12 | 38.71 | 38.78 | 1,581,469 | -0.01(-0.02%) |
Oct 11, 2012 | 38.79 | 39.20 | 38.53 | 38.79 | 1,483,271 | +0.32(+0.84%) |
Oct 10, 2012 | 38.38 | 38.59 | 37.97 | 38.47 | 1,982,322 | +0.02(+0.05%) |
Oct 09, 2012 | 38.83 | 39.02 | 38.21 | 38.45 | 2,229,349 | -0.37(-0.95%) |
Oct 08, 2012 | 39.05 | 39.29 | 38.77 | 38.82 | 1,038,203 | -0.45(-1.16%) |
Oct 05, 2012 | 39.94 | 40.02 | 39.12 | 39.27 | 1,093,807 | -0.28(-0.71%) |
Oct 04, 2012 | 39.38 | 39.64 | 39.17 | 39.55 | 1,281,989 | +0.39(+1.00%) |
Oct 03, 2012 | 38.91 | 39.33 | 38.77 | 39.16 | 1,308,737 | +0.31(+0.81%) |
Oct 02, 2012 | 38.82 | 39.05 | 38.28 | 38.84 | 1,842,469 | +0.14(+0.36%) |