Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.13 | 45.02 | 44.10 | 44.98 | 6,997,577 | +0.27(+0.60%) |
Dec 28, 2012 | 44.72 | 45.12 | 44.60 | 44.71 | 5,941,926 | -0.36(-0.80%) |
Dec 27, 2012 | 45.05 | 45.16 | 44.28 | 45.07 | 6,389,669 | -0.02(-0.04%) |
Dec 26, 2012 | 44.81 | 45.27 | 44.76 | 45.09 | 4,807,850 | +0.25(+0.56%) |
Dec 24, 2012 | 44.70 | 44.96 | 44.47 | 44.84 | 2,475,303 | -0.09(-0.20%) |
Dec 21, 2012 | 44.97 | 45.10 | 44.50 | 44.93 | 8,922,439 | -0.40(-0.88%) |
Dec 20, 2012 | 44.96 | 45.33 | 44.70 | 45.33 | 4,560,734 | +0.48(+1.07%) |
Dec 19, 2012 | 44.95 | 45.10 | 44.80 | 44.85 | 7,341,546 | -0.04(-0.09%) |
Dec 18, 2012 | 44.64 | 44.98 | 44.45 | 44.89 | 6,724,884 | +0.26(+0.58%) |
Dec 17, 2012 | 44.23 | 44.75 | 44.22 | 44.63 | 5,709,224 | +0.54(+1.22%) |
Dec 14, 2012 | 43.99 | 44.47 | 43.98 | 44.09 | 4,765,176 | +0.11(+0.25%) |
Dec 13, 2012 | 44.23 | 44.47 | 43.63 | 43.98 | 5,413,544 | -0.32(-0.72%) |
Dec 12, 2012 | 44.86 | 44.89 | 44.18 | 44.30 | 9,787,442 | +0.61(+1.40%) |
Dec 11, 2012 | 43.40 | 43.96 | 43.25 | 43.69 | 5,829,986 | +0.47(+1.09%) |
Dec 10, 2012 | 43.07 | 43.35 | 43.01 | 43.22 | 5,290,612 | +0.04(+0.09%) |
Dec 07, 2012 | 43.00 | 43.20 | 42.61 | 43.18 | 4,064,200 | +0.31(+0.72%) |
Dec 06, 2012 | 42.71 | 42.95 | 42.56 | 42.87 | 4,173,058 | +0.25(+0.59%) |
Dec 05, 2012 | 42.48 | 42.80 | 42.25 | 42.62 | 6,340,948 | +0.14(+0.33%) |
Dec 04, 2012 | 42.44 | 42.80 | 42.26 | 42.48 | 4,961,242 | -0.66(-1.53%) |
Nov 30, 2012 | 43.46 | 43.63 | 43.08 | 43.14 | 7,198,725 | -0.40(-0.92%) |
Nov 29, 2012 | 43.62 | 43.75 | 43.34 | 43.54 | 5,401,055 | +0.30(+0.69%) |
Nov 28, 2012 | 43.09 | 43.36 | 42.63 | 43.24 | 8,197,955 | -0.20(-0.46%) |
Nov 27, 2012 | 43.19 | 43.86 | 43.10 | 43.44 | 6,230,099 | +0.09(+0.22%) |
Nov 26, 2012 | 43.01 | 43.38 | 42.90 | 43.34 | 5,630,037 | +0.23(+0.52%) |
Nov 23, 2012 | 42.82 | 43.17 | 42.70 | 43.12 | 2,718,970 | +0.70(+1.65%) |
Nov 21, 2012 | 42.84 | 42.84 | 42.35 | 42.42 | 4,985,681 | -0.38(-0.89%) |
Nov 20, 2012 | 42.77 | 43.06 | 42.50 | 42.80 | 5,078,505 | -0.13(-0.30%) |
Nov 19, 2012 | 42.52 | 43.00 | 42.39 | 42.93 | 5,836,583 | +0.98(+2.34%) |
Nov 16, 2012 | 42.15 | 42.35 | 41.67 | 41.95 | 9,428,717 | -0.15(-0.36%) |
Nov 15, 2012 | 42.23 | 42.67 | 41.82 | 42.10 | 7,168,615 | -0.16(-0.38%) |
Nov 14, 2012 | 42.95 | 43.02 | 42.21 | 42.26 | 7,043,459 | -0.65(-1.51%) |
Nov 13, 2012 | 42.73 | 43.27 | 42.40 | 42.91 | 6,731,122 | -0.22(-0.51%) |
Nov 12, 2012 | 43.43 | 43.57 | 42.96 | 43.13 | 4,765,299 | -0.21(-0.48%) |
Nov 09, 2012 | 43.17 | 43.88 | 43.02 | 43.34 | 5,340,968 | +0.08(+0.18%) |
Nov 08, 2012 | 43.88 | 44.05 | 43.15 | 43.26 | 6,542,378 | -0.57(-1.30%) |
Nov 07, 2012 | 44.22 | 44.35 | 43.50 | 43.83 | 7,201,620 | -0.72(-1.62%) |
Nov 06, 2012 | 44.42 | 44.77 | 44.17 | 44.55 | 5,965,345 | +0.22(+0.50%) |
Nov 05, 2012 | 44.04 | 44.47 | 43.85 | 44.33 | 4,705,986 | +0.18(+0.41%) |
Nov 02, 2012 | 45.34 | 45.44 | 44.03 | 44.15 | 8,599,329 | -0.85(-1.89%) |
Nov 01, 2012 | 44.58 | 45.49 | 44.50 | 45.00 | 6,531,737 | +0.48(+1.08%) |
Oct 31, 2012 | 45.23 | 45.44 | 44.50 | 44.52 | 6,021,833 | -0.66(-1.46%) |
Oct 26, 2012 | 45.26 | 45.18 | 45.18 | 45.18 | 6,191,300 | +0.01(+0.02%) |
Oct 25, 2012 | 45.09 | 45.35 | 44.93 | 45.17 | 6,876,931 | +0.26(+0.58%) |
Oct 24, 2012 | 45.31 | 45.31 | 44.71 | 44.91 | 14,860,091 | -0.34(-0.75%) |
Oct 23, 2012 | 46.29 | 46.62 | 44.89 | 45.25 | 31,457,644 | -4.09(-8.29%) |
Oct 19, 2012 | 50.36 | 50.38 | 49.07 | 49.34 | 6,368,398 | -1.08(-2.14%) |
Oct 18, 2012 | 49.80 | 50.52 | 49.64 | 50.42 | 5,799,182 | +0.57(+1.14%) |
Oct 17, 2012 | 49.87 | 49.98 | 49.61 | 49.85 | 4,177,743 | +0.11(+0.22%) |
Oct 16, 2012 | 49.26 | 49.80 | 49.12 | 49.74 | 4,806,946 | +0.73(+1.49%) |
Oct 15, 2012 | 48.68 | 49.08 | 48.59 | 49.01 | 3,272,190 | +0.32(+0.66%) |
Oct 12, 2012 | 48.80 | 49.32 | 48.50 | 48.69 | 3,881,252 | -0.09(-0.18%) |
Oct 11, 2012 | 49.42 | 49.60 | 48.76 | 48.78 | 4,595,176 | -0.34(-0.69%) |
Oct 10, 2012 | 49.54 | 49.61 | 49.04 | 49.12 | 3,516,709 | -0.38(-0.77%) |
Oct 09, 2012 | 50.25 | 50.25 | 49.46 | 49.50 | 4,149,034 | -0.76(-1.51%) |
Oct 08, 2012 | 50.13 | 50.62 | 49.95 | 50.26 | 2,988,153 | -0.09(-0.18%) |
Oct 05, 2012 | 50.14 | 50.55 | 50.04 | 50.35 | 3,924,092 | +0.60(+1.21%) |
Oct 04, 2012 | 49.75 | 50.22 | 49.56 | 49.75 | 5,136,534 | +0.31(+0.63%) |
Oct 03, 2012 | 49.60 | 49.78 | 49.15 | 49.44 | 5,616,936 | -0.06(-0.12%) |
Oct 02, 2012 | 50.42 | 50.46 | 49.31 | 49.50 | 7,230,729 | -0.86(-1.71%) |