Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.89 | 47.92 | 46.59 | 47.61 | 1,457,515 | +0.54(+1.15%) |
Dec 28, 2012 | 46.92 | 47.39 | 46.92 | 47.07 | 671,542 | -0.19(-0.40%) |
Dec 27, 2012 | 47.42 | 47.64 | 47.12 | 47.26 | 1,015,850 | -0.17(-0.35%) |
Dec 26, 2012 | 47.47 | 47.77 | 47.15 | 47.43 | 654,328 | -0.09(-0.19%) |
Dec 24, 2012 | 47.19 | 47.76 | 47.09 | 47.52 | 376,951 | -0.03(-0.06%) |
Dec 21, 2012 | 47.00 | 48.08 | 46.84 | 47.55 | 1,457,593 | -0.48(-1.00%) |
Dec 20, 2012 | 47.88 | 48.62 | 47.31 | 48.03 | 1,596,100 | +0.31(+0.65%) |
Dec 19, 2012 | 47.51 | 48.75 | 47.35 | 47.72 | 2,249,408 | +0.59(+1.25%) |
Dec 18, 2012 | 46.65 | 47.37 | 46.48 | 47.13 | 1,240,321 | +0.70(+1.51%) |
Dec 17, 2012 | 46.68 | 46.74 | 46.27 | 46.43 | 1,097,800 | -0.31(-0.66%) |
Dec 14, 2012 | 46.37 | 47.17 | 46.28 | 46.74 | 1,385,899 | +0.21(+0.45%) |
Dec 13, 2012 | 46.38 | 46.93 | 46.13 | 46.53 | 1,331,610 | +0.12(+0.26%) |
Dec 12, 2012 | 46.86 | 47.29 | 46.28 | 46.41 | 1,065,634 | -0.32(-0.68%) |
Dec 11, 2012 | 46.27 | 46.92 | 46.12 | 46.73 | 1,459,661 | +0.36(+0.78%) |
Dec 10, 2012 | 46.20 | 46.91 | 46.11 | 46.37 | 1,934,406 | +0.04(+0.09%) |
Dec 07, 2012 | 45.43 | 46.47 | 45.18 | 46.33 | 3,264,052 | +1.29(+2.86%) |
Dec 06, 2012 | 44.73 | 45.08 | 44.61 | 45.04 | 2,247,950 | +0.33(+0.74%) |
Dec 05, 2012 | 45.11 | 45.39 | 44.44 | 44.71 | 2,133,984 | -0.45(-1.00%) |
Dec 04, 2012 | 45.47 | 46.17 | 45.10 | 45.16 | 1,864,822 | -1.01(-2.19%) |
Nov 30, 2012 | 45.67 | 46.23 | 45.46 | 46.17 | 1,238,401 | +0.58(+1.27%) |
Nov 29, 2012 | 46.13 | 46.69 | 45.51 | 45.59 | 1,301,633 | -0.23(-0.50%) |
Nov 28, 2012 | 45.44 | 45.82 | 45.08 | 45.82 | 970,662 | +0.31(+0.68%) |
Nov 27, 2012 | 46.26 | 46.54 | 45.41 | 45.51 | 2,383,158 | -0.62(-1.34%) |
Nov 26, 2012 | 45.79 | 46.30 | 45.70 | 46.13 | 1,171,748 | +0.12(+0.26%) |
Nov 23, 2012 | 45.74 | 46.35 | 45.64 | 46.01 | 743,951 | +0.51(+1.12%) |
Nov 21, 2012 | 45.08 | 45.60 | 45.08 | 45.50 | 1,269,530 | +0.28(+0.62%) |
Nov 20, 2012 | 44.59 | 45.49 | 44.52 | 45.22 | 1,860,499 | +0.36(+0.80%) |
Nov 19, 2012 | 44.26 | 44.94 | 44.07 | 44.86 | 1,872,268 | +1.19(+2.72%) |
Nov 16, 2012 | 44.08 | 44.42 | 42.91 | 43.67 | 4,239,304 | -0.37(-0.84%) |
Nov 15, 2012 | 44.11 | 44.32 | 43.73 | 44.04 | 1,472,593 | -0.19(-0.43%) |
Nov 14, 2012 | 44.34 | 44.74 | 44.12 | 44.23 | 1,804,793 | -0.04(-0.09%) |
Nov 13, 2012 | 44.41 | 44.83 | 43.98 | 44.27 | 1,555,905 | -0.32(-0.72%) |
Nov 12, 2012 | 44.62 | 44.68 | 44.20 | 44.59 | 1,760,888 | +0.25(+0.56%) |
Nov 09, 2012 | 43.72 | 44.60 | 43.52 | 44.34 | 3,003,548 | +0.23(+0.52%) |
Nov 08, 2012 | 44.50 | 44.76 | 43.92 | 44.11 | 2,858,026 | -0.21(-0.47%) |
Nov 07, 2012 | 44.93 | 45.48 | 44.30 | 44.32 | 2,252,000 | -0.96(-2.12%) |
Nov 06, 2012 | 44.61 | 45.48 | 44.55 | 45.28 | 1,955,799 | +0.68(+1.52%) |
Nov 05, 2012 | 44.64 | 44.99 | 44.39 | 44.60 | 1,419,496 | -0.30(-0.67%) |
Nov 02, 2012 | 45.73 | 45.78 | 44.84 | 44.90 | 1,495,739 | -0.56(-1.23%) |
Nov 01, 2012 | 44.65 | 45.60 | 44.60 | 45.46 | 1,801,412 | +0.94(+2.11%) |
Oct 31, 2012 | 44.55 | 44.66 | 44.00 | 44.52 | 1,901,407 | +0.25(+0.56%) |
Oct 26, 2012 | 44.77 | 44.27 | 44.27 | 44.27 | 3,167,600 | -1.03(-2.27%) |
Oct 25, 2012 | 44.46 | 45.36 | 44.03 | 45.30 | 4,400,279 | +1.22(+2.77%) |
Oct 24, 2012 | 43.85 | 44.18 | 43.32 | 44.08 | 5,752,517 | +1.23(+2.87%) |
Oct 23, 2012 | 42.51 | 43.49 | 42.31 | 42.85 | 6,498,478 | +1.13(+2.70%) |
Oct 19, 2012 | 41.45 | 41.90 | 40.80 | 41.72 | 5,218,097 | +0.30(+0.73%) |
Oct 18, 2012 | 40.61 | 41.68 | 40.60 | 41.42 | 6,917,595 | +0.27(+0.66%) |
Oct 17, 2012 | 44.44 | 44.45 | 40.92 | 41.15 | 17,504,822 | -6.27(-13.22%) |
Oct 16, 2012 | 46.58 | 47.77 | 46.18 | 47.42 | 2,818,466 | +0.88(+1.89%) |
Oct 15, 2012 | 46.36 | 46.69 | 45.37 | 46.54 | 2,097,891 | +0.49(+1.06%) |
Oct 12, 2012 | 45.39 | 46.06 | 45.28 | 46.05 | 1,363,698 | +0.62(+1.36%) |
Oct 11, 2012 | 45.04 | 46.02 | 45.03 | 45.43 | 1,440,703 | -0.18(-0.39%) |
Oct 10, 2012 | 46.12 | 46.42 | 45.49 | 45.61 | 1,466,787 | -0.50(-1.08%) |
Oct 09, 2012 | 46.58 | 46.87 | 45.66 | 46.11 | 1,958,385 | -0.55(-1.18%) |
Oct 08, 2012 | 46.40 | 47.30 | 46.05 | 46.66 | 1,581,865 | -0.06(-0.13%) |
Oct 05, 2012 | 47.06 | 47.77 | 46.36 | 46.72 | 1,372,251 | +0.09(+0.19%) |
Oct 04, 2012 | 46.43 | 46.76 | 45.04 | 46.63 | 3,104,828 | +0.20(+0.43%) |
Oct 03, 2012 | 46.84 | 47.36 | 46.05 | 46.43 | 2,385,003 | -0.49(-1.04%) |
Oct 02, 2012 | 47.02 | 47.62 | 46.24 | 46.92 | 1,811,366 | +0.20(+0.43%) |