Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.80 | 46.75 | 45.56 | 46.67 | 2,629,143 | +0.60(+1.30%) |
Dec 28, 2012 | 45.93 | 46.31 | 45.77 | 46.07 | 2,569,799 | -0.20(-0.44%) |
Dec 27, 2012 | 46.71 | 46.77 | 45.54 | 46.27 | 2,931,734 | -0.35(-0.76%) |
Dec 26, 2012 | 47.29 | 47.42 | 46.50 | 46.62 | 2,075,415 | -0.61(-1.30%) |
Dec 24, 2012 | 47.49 | 47.49 | 47.11 | 47.24 | 716,492 | -0.27(-0.58%) |
Dec 21, 2012 | 47.43 | 47.91 | 47.04 | 47.51 | 5,410,827 | -0.21(-0.44%) |
Dec 20, 2012 | 47.34 | 47.74 | 47.03 | 47.72 | 8,251,538 | +0.35(+0.73%) |
Dec 19, 2012 | 48.29 | 48.33 | 47.37 | 47.38 | 4,355,343 | -0.92(-1.90%) |
Dec 18, 2012 | 46.99 | 48.36 | 46.99 | 48.29 | 6,445,688 | +1.49(+3.19%) |
Dec 17, 2012 | 46.06 | 47.01 | 46.03 | 46.80 | 4,585,961 | +0.95(+2.08%) |
Dec 14, 2012 | 46.65 | 46.74 | 45.72 | 45.85 | 4,168,966 | -0.94(-2.02%) |
Dec 13, 2012 | 47.12 | 47.22 | 46.58 | 46.79 | 3,827,066 | -0.34(-0.72%) |
Dec 12, 2012 | 47.11 | 47.53 | 46.65 | 47.13 | 4,641,581 | +0.13(+0.27%) |
Dec 11, 2012 | 46.52 | 47.36 | 46.48 | 47.00 | 4,960,547 | +0.61(+1.32%) |
Dec 10, 2012 | 45.91 | 46.63 | 45.81 | 46.39 | 3,633,336 | +0.35(+0.75%) |
Dec 07, 2012 | 46.50 | 46.78 | 45.84 | 46.04 | 3,973,431 | -0.16(-0.35%) |
Dec 06, 2012 | 46.74 | 46.74 | 45.45 | 46.21 | 3,648,624 | +0.18(+0.39%) |
Dec 05, 2012 | 46.18 | 46.62 | 45.54 | 46.03 | 3,869,707 | +0.02(+0.05%) |
Dec 04, 2012 | 46.29 | 46.31 | 45.69 | 46.00 | 2,964,040 | -0.47(-1.01%) |
Nov 30, 2012 | 46.87 | 47.08 | 46.33 | 46.47 | 4,141,596 | -0.53(-1.13%) |
Nov 29, 2012 | 47.17 | 47.24 | 46.50 | 47.00 | 2,901,833 | +0.15(+0.31%) |
Nov 28, 2012 | 46.16 | 46.91 | 45.96 | 46.86 | 3,003,044 | +0.38(+0.82%) |
Nov 27, 2012 | 46.72 | 46.92 | 46.15 | 46.48 | 4,683,343 | -0.86(-1.81%) |
Nov 26, 2012 | 47.17 | 47.46 | 47.04 | 47.33 | 2,739,717 | -0.24(-0.51%) |
Nov 23, 2012 | 47.33 | 47.58 | 47.20 | 47.58 | 1,094,181 | +0.53(+1.13%) |
Nov 21, 2012 | 47.40 | 47.46 | 46.78 | 47.04 | 1,778,155 | -0.14(-0.29%) |
Nov 20, 2012 | 46.83 | 47.35 | 46.55 | 47.18 | 3,688,020 | +0.27(+0.58%) |
Nov 19, 2012 | 45.38 | 46.91 | 45.29 | 46.91 | 5,726,953 | +1.97(+4.38%) |
Nov 16, 2012 | 44.22 | 45.26 | 44.22 | 44.94 | 6,448,619 | +0.75(+1.70%) |
Nov 15, 2012 | 44.93 | 45.02 | 43.93 | 44.19 | 8,853,932 | -1.11(-2.44%) |
Nov 14, 2012 | 46.41 | 46.48 | 45.16 | 45.29 | 3,966,344 | -0.94(-2.04%) |
Nov 13, 2012 | 46.40 | 46.87 | 46.01 | 46.24 | 3,558,777 | -0.41(-0.88%) |
Nov 12, 2012 | 47.17 | 47.19 | 46.41 | 46.65 | 2,791,615 | -0.44(-0.94%) |
Nov 09, 2012 | 46.83 | 47.64 | 46.64 | 47.09 | 3,699,529 | +0.06(+0.14%) |
Nov 08, 2012 | 47.93 | 48.28 | 46.43 | 47.03 | 7,458,543 | -0.91(-1.90%) |
Nov 07, 2012 | 48.71 | 48.71 | 47.52 | 47.94 | 6,107,984 | -1.29(-2.62%) |
Nov 06, 2012 | 48.92 | 49.54 | 48.83 | 49.23 | 3,578,745 | +0.31(+0.64%) |
Nov 05, 2012 | 49.32 | 49.49 | 48.61 | 48.92 | 3,176,512 | -0.58(-1.17%) |
Nov 02, 2012 | 49.58 | 49.84 | 49.24 | 49.50 | 5,812,413 | +0.00(+0.00%) |
Nov 01, 2012 | 48.65 | 49.50 | 48.49 | 49.50 | 5,468,979 | +0.99(+2.04%) |
Oct 31, 2012 | 48.63 | 48.63 | 47.95 | 48.51 | 3,823,865 | +0.14(+0.28%) |
Oct 26, 2012 | 47.69 | 48.37 | 48.37 | 48.37 | 3,682,633 | +0.02(+0.05%) |
Oct 25, 2012 | 48.60 | 48.75 | 48.13 | 48.34 | 3,781,078 | +0.24(+0.50%) |
Oct 24, 2012 | 48.53 | 48.68 | 48.02 | 48.10 | 4,494,036 | -0.28(-0.58%) |
Oct 23, 2012 | 47.84 | 48.63 | 47.59 | 48.38 | 7,348,009 | -0.59(-1.20%) |
Oct 19, 2012 | 47.64 | 49.09 | 47.50 | 48.97 | 14,607,478 | +2.78(+6.02%) |
Oct 18, 2012 | 46.58 | 46.65 | 46.05 | 46.19 | 6,546,464 | -0.59(-1.26%) |
Oct 17, 2012 | 47.12 | 47.19 | 46.45 | 46.78 | 4,317,755 | +0.02(+0.03%) |
Oct 16, 2012 | 46.78 | 47.16 | 46.47 | 46.76 | 4,430,979 | +0.33(+0.71%) |
Oct 15, 2012 | 45.76 | 46.68 | 45.75 | 46.43 | 9,302,405 | -0.49(-1.05%) |
Oct 12, 2012 | 47.32 | 47.65 | 46.56 | 46.93 | 5,481,484 | -0.55(-1.15%) |
Oct 11, 2012 | 47.40 | 47.72 | 46.98 | 47.47 | 3,333,520 | +0.53(+1.13%) |
Oct 10, 2012 | 47.38 | 47.38 | 46.80 | 46.94 | 3,184,853 | -0.35(-0.73%) |
Oct 09, 2012 | 47.47 | 47.68 | 47.05 | 47.29 | 3,520,270 | -0.31(-0.66%) |
Oct 08, 2012 | 47.38 | 47.64 | 47.16 | 47.60 | 2,430,782 | +0.04(+0.08%) |
Oct 05, 2012 | 48.41 | 48.41 | 47.35 | 47.56 | 4,052,132 | -0.43(-0.89%) |
Oct 04, 2012 | 47.55 | 48.08 | 47.30 | 47.99 | 5,233,027 | +0.73(+1.54%) |
Oct 03, 2012 | 47.07 | 47.34 | 46.67 | 47.26 | 3,685,046 | +0.26(+0.55%) |
Oct 02, 2012 | 46.97 | 47.16 | 46.59 | 47.01 | 3,871,160 | +0.20(+0.43%) |