Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.96 | 45.48 | 44.84 | 45.47 | 5,814,347 | +0.32(+0.71%) |
Dec 28, 2012 | 45.34 | 45.80 | 45.10 | 45.15 | 3,742,606 | -0.49(-1.07%) |
Dec 27, 2012 | 45.37 | 45.76 | 45.23 | 45.64 | 3,856,568 | +0.18(+0.41%) |
Dec 26, 2012 | 45.94 | 45.98 | 45.37 | 45.45 | 3,855,993 | -0.53(-1.15%) |
Dec 24, 2012 | 45.94 | 46.15 | 45.71 | 45.98 | 2,044,490 | -0.15(-0.33%) |
Dec 21, 2012 | 46.42 | 46.54 | 45.63 | 46.13 | 11,262,607 | -0.36(-0.78%) |
Dec 20, 2012 | 45.67 | 46.53 | 45.64 | 46.49 | 5,951,386 | +0.81(+1.78%) |
Dec 19, 2012 | 46.21 | 46.21 | 45.63 | 45.68 | 6,605,901 | -0.39(-0.84%) |
Dec 18, 2012 | 45.79 | 46.39 | 45.66 | 46.06 | 5,469,744 | +0.49(+1.09%) |
Dec 17, 2012 | 45.33 | 45.73 | 45.25 | 45.57 | 7,560,232 | +0.26(+0.57%) |
Dec 14, 2012 | 45.41 | 45.71 | 45.20 | 45.31 | 4,137,869 | -0.28(-0.61%) |
Dec 13, 2012 | 46.29 | 46.43 | 45.53 | 45.59 | 5,859,344 | -0.73(-1.57%) |
Dec 12, 2012 | 46.11 | 46.79 | 46.02 | 46.31 | 8,414,787 | +0.41(+0.89%) |
Dec 11, 2012 | 45.48 | 46.09 | 45.33 | 45.90 | 5,929,801 | +0.48(+1.05%) |
Dec 10, 2012 | 45.16 | 45.54 | 45.05 | 45.43 | 4,907,081 | +0.27(+0.59%) |
Dec 07, 2012 | 45.10 | 45.18 | 44.76 | 45.16 | 5,017,579 | +0.36(+0.81%) |
Dec 06, 2012 | 45.00 | 45.00 | 44.49 | 44.80 | 4,517,425 | -0.16(-0.35%) |
Dec 05, 2012 | 44.86 | 45.28 | 44.76 | 44.95 | 5,383,555 | +0.25(+0.56%) |
Dec 04, 2012 | 45.05 | 45.29 | 44.69 | 44.70 | 7,124,785 | -0.71(-1.56%) |
Nov 30, 2012 | 45.24 | 45.82 | 45.15 | 45.41 | 9,364,511 | +0.02(+0.06%) |
Nov 29, 2012 | 44.47 | 45.58 | 44.25 | 45.39 | 13,068,393 | +1.34(+3.05%) |
Nov 28, 2012 | 43.64 | 44.45 | 43.62 | 44.04 | 6,879,637 | +0.13(+0.30%) |
Nov 27, 2012 | 44.36 | 44.95 | 43.88 | 43.91 | 9,412,838 | -0.78(-1.76%) |
Nov 26, 2012 | 44.24 | 44.76 | 44.05 | 44.70 | 6,818,113 | -0.33(-0.72%) |
Nov 23, 2012 | 44.81 | 45.03 | 44.67 | 45.02 | 2,047,054 | +0.33(+0.73%) |
Nov 21, 2012 | 44.42 | 44.84 | 44.10 | 44.70 | 6,104,482 | +0.33(+0.73%) |
Nov 20, 2012 | 44.19 | 44.40 | 43.97 | 44.37 | 5,674,268 | +0.19(+0.43%) |
Nov 19, 2012 | 43.61 | 44.18 | 43.29 | 44.18 | 7,028,971 | +0.84(+1.95%) |
Nov 16, 2012 | 42.79 | 43.58 | 42.70 | 43.33 | 7,650,669 | +0.54(+1.27%) |
Nov 15, 2012 | 42.81 | 43.18 | 42.66 | 42.79 | 7,987,396 | +0.00(+0.00%) |
Nov 14, 2012 | 43.74 | 43.78 | 42.66 | 42.79 | 6,929,694 | -0.78(-1.80%) |
Nov 13, 2012 | 43.45 | 44.24 | 43.42 | 43.58 | 6,742,285 | -0.01(-0.02%) |
Nov 12, 2012 | 44.29 | 44.68 | 43.46 | 43.58 | 7,118,806 | -0.58(-1.32%) |
Nov 09, 2012 | 44.55 | 45.09 | 43.95 | 44.17 | 10,282,891 | -0.45(-1.01%) |
Nov 08, 2012 | 45.38 | 45.91 | 44.60 | 44.62 | 10,594,779 | -0.68(-1.51%) |
Nov 07, 2012 | 46.24 | 46.26 | 44.58 | 45.30 | 16,542,962 | -1.78(-3.78%) |
Nov 06, 2012 | 46.01 | 47.17 | 45.63 | 47.08 | 5,845,512 | +0.93(+2.01%) |
Nov 05, 2012 | 46.97 | 47.09 | 45.78 | 46.16 | 7,353,339 | -0.64(-1.37%) |
Nov 02, 2012 | 47.61 | 47.79 | 46.75 | 46.80 | 5,926,850 | -0.75(-1.58%) |
Nov 01, 2012 | 46.64 | 47.67 | 46.64 | 47.55 | 5,792,946 | +0.79(+1.70%) |
Oct 31, 2012 | 46.87 | 46.89 | 46.35 | 46.76 | 4,979,609 | +0.18(+0.39%) |
Oct 26, 2012 | 46.87 | 46.57 | 46.57 | 46.57 | 4,008,227 | -0.36(-0.77%) |
Oct 25, 2012 | 46.71 | 47.36 | 46.59 | 46.93 | 5,631,218 | +0.24(+0.52%) |
Oct 24, 2012 | 47.12 | 47.32 | 46.57 | 46.69 | 5,420,654 | -0.22(-0.46%) |
Oct 23, 2012 | 46.82 | 47.02 | 46.21 | 46.91 | 6,655,850 | +0.43(+0.93%) |
Oct 19, 2012 | 46.77 | 46.83 | 46.23 | 46.47 | 6,832,649 | -0.29(-0.63%) |
Oct 18, 2012 | 46.59 | 47.12 | 46.56 | 46.77 | 6,420,950 | +0.02(+0.04%) |
Oct 17, 2012 | 48.08 | 48.18 | 46.47 | 46.75 | 7,492,226 | -0.74(-1.56%) |
Oct 16, 2012 | 47.75 | 48.30 | 46.97 | 47.49 | 9,020,439 | -0.51(-1.06%) |
Oct 15, 2012 | 47.71 | 48.25 | 47.53 | 48.00 | 5,013,921 | +0.35(+0.74%) |
Oct 12, 2012 | 48.22 | 48.22 | 47.53 | 47.65 | 5,130,576 | -0.49(-1.02%) |
Oct 11, 2012 | 48.04 | 48.58 | 47.87 | 48.14 | 6,002,045 | +0.46(+0.96%) |
Oct 10, 2012 | 47.94 | 48.23 | 47.53 | 47.68 | 4,960,019 | -0.30(-0.63%) |
Oct 09, 2012 | 48.09 | 48.29 | 47.68 | 47.98 | 6,100,047 | -0.11(-0.23%) |
Oct 08, 2012 | 48.09 | 48.67 | 47.86 | 48.09 | 7,246,600 | +0.39(+0.82%) |
Oct 05, 2012 | 48.51 | 48.55 | 47.46 | 47.70 | 7,279,978 | -0.70(-1.45%) |
Oct 04, 2012 | 47.72 | 48.55 | 47.60 | 48.40 | 8,260,522 | +0.93(+1.95%) |
Oct 03, 2012 | 47.58 | 47.72 | 47.28 | 47.48 | 5,579,228 | +0.05(+0.11%) |
Oct 02, 2012 | 47.14 | 47.50 | 47.02 | 47.43 | 4,491,225 | +0.28(+0.60%) |