Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.09 | 47.85 | 46.64 | 47.85 | 624,472 | +0.67(+1.42%) |
Dec 28, 2012 | 47.29 | 47.63 | 47.18 | 47.18 | 620,400 | -0.34(-0.73%) |
Dec 27, 2012 | 47.06 | 47.59 | 46.90 | 47.52 | 607,178 | +0.56(+1.19%) |
Dec 26, 2012 | 47.61 | 47.74 | 46.69 | 46.97 | 459,294 | -0.60(-1.26%) |
Dec 24, 2012 | 47.32 | 47.60 | 47.25 | 47.57 | 151,007 | +0.12(+0.26%) |
Dec 21, 2012 | 47.56 | 47.77 | 47.22 | 47.44 | 1,179,761 | -0.74(-1.54%) |
Dec 20, 2012 | 48.09 | 48.24 | 47.92 | 48.19 | 759,791 | +0.15(+0.31%) |
Dec 19, 2012 | 48.63 | 48.63 | 47.91 | 48.04 | 604,134 | -0.53(-1.09%) |
Dec 18, 2012 | 48.44 | 48.66 | 48.04 | 48.57 | 971,258 | +0.03(+0.05%) |
Dec 17, 2012 | 47.05 | 48.55 | 46.87 | 48.54 | 1,712,043 | +1.68(+3.58%) |
Dec 14, 2012 | 46.96 | 47.36 | 46.72 | 46.86 | 796,127 | -0.25(-0.53%) |
Dec 13, 2012 | 47.69 | 47.81 | 47.06 | 47.11 | 624,716 | -0.64(-1.33%) |
Dec 12, 2012 | 48.07 | 48.11 | 47.52 | 47.74 | 1,289,333 | -0.15(-0.31%) |
Dec 11, 2012 | 48.05 | 48.19 | 47.87 | 47.90 | 742,224 | -0.03(-0.06%) |
Dec 10, 2012 | 48.07 | 48.16 | 47.80 | 47.92 | 880,401 | -0.11(-0.24%) |
Dec 07, 2012 | 47.87 | 48.24 | 47.69 | 48.04 | 1,127,136 | +0.11(+0.24%) |
Dec 06, 2012 | 47.88 | 48.15 | 47.53 | 47.92 | 1,316,710 | +0.15(+0.31%) |
Dec 05, 2012 | 48.09 | 48.11 | 47.29 | 47.77 | 1,302,901 | -0.19(-0.41%) |
Dec 04, 2012 | 47.28 | 47.98 | 47.16 | 47.97 | 1,293,596 | +2.66(+5.87%) |
Nov 30, 2012 | 45.11 | 45.39 | 45.01 | 45.30 | 785,358 | +0.18(+0.39%) |
Nov 29, 2012 | 45.55 | 45.70 | 45.01 | 45.13 | 1,058,914 | -0.21(-0.47%) |
Nov 28, 2012 | 44.91 | 45.35 | 44.61 | 45.34 | 611,955 | +0.29(+0.65%) |
Nov 27, 2012 | 44.85 | 45.13 | 44.83 | 45.05 | 562,379 | -0.04(-0.08%) |
Nov 26, 2012 | 44.96 | 45.13 | 44.68 | 45.08 | 639,193 | -0.04(-0.08%) |
Nov 23, 2012 | 44.99 | 45.13 | 44.83 | 45.12 | 332,033 | +0.26(+0.57%) |
Nov 21, 2012 | 44.60 | 44.89 | 44.46 | 44.86 | 504,700 | +0.21(+0.48%) |
Nov 20, 2012 | 44.33 | 44.74 | 44.07 | 44.65 | 698,918 | +0.38(+0.86%) |
Nov 19, 2012 | 44.64 | 44.80 | 44.21 | 44.27 | 1,010,118 | -0.04(-0.10%) |
Nov 16, 2012 | 44.01 | 44.38 | 43.49 | 44.31 | 1,066,750 | +0.45(+1.02%) |
Nov 15, 2012 | 44.20 | 44.22 | 43.72 | 43.86 | 1,157,780 | -0.28(-0.64%) |
Nov 14, 2012 | 45.28 | 45.51 | 44.05 | 44.15 | 1,473,115 | -1.16(-2.57%) |
Nov 13, 2012 | 44.01 | 45.69 | 44.01 | 45.31 | 1,755,124 | +0.97(+2.19%) |
Nov 12, 2012 | 44.40 | 44.47 | 44.06 | 44.34 | 1,145,452 | -0.04(-0.08%) |
Nov 09, 2012 | 43.86 | 44.53 | 43.72 | 44.38 | 813,505 | +0.35(+0.80%) |
Nov 08, 2012 | 44.05 | 44.50 | 43.86 | 44.02 | 1,412,691 | +0.00(+0.00%) |
Nov 07, 2012 | 44.30 | 44.38 | 43.57 | 44.02 | 1,184,316 | -0.56(-1.26%) |
Nov 06, 2012 | 44.04 | 44.71 | 44.04 | 44.59 | 819,926 | +0.57(+1.30%) |
Nov 05, 2012 | 43.90 | 44.13 | 43.58 | 44.01 | 847,440 | -0.11(-0.24%) |
Nov 02, 2012 | 44.69 | 44.69 | 44.09 | 44.12 | 969,567 | -0.25(-0.56%) |
Nov 01, 2012 | 44.05 | 44.52 | 43.87 | 44.37 | 953,546 | +0.28(+0.64%) |
Oct 31, 2012 | 44.09 | 44.49 | 43.74 | 44.09 | 1,184,676 | +0.26(+0.60%) |
Oct 26, 2012 | 43.51 | 43.82 | 43.82 | 43.82 | 1,550,853 | +0.28(+0.65%) |
Oct 25, 2012 | 44.02 | 44.62 | 43.00 | 43.54 | 2,622,105 | +0.32(+0.73%) |
Oct 24, 2012 | 43.71 | 44.03 | 43.07 | 43.22 | 1,399,635 | -0.36(-0.83%) |
Oct 23, 2012 | 44.05 | 44.05 | 43.50 | 43.58 | 1,154,225 | -0.85(-1.90%) |
Oct 19, 2012 | 44.81 | 44.98 | 44.36 | 44.43 | 882,114 | -0.55(-1.23%) |
Oct 18, 2012 | 44.47 | 45.12 | 44.42 | 44.98 | 548,498 | +0.45(+1.01%) |
Oct 17, 2012 | 44.74 | 44.74 | 44.40 | 44.53 | 531,535 | +0.02(+0.04%) |
Oct 16, 2012 | 45.07 | 45.25 | 44.32 | 44.52 | 1,133,768 | +0.66(+1.51%) |
Oct 15, 2012 | 43.39 | 43.89 | 43.14 | 43.86 | 632,285 | +0.46(+1.06%) |
Oct 12, 2012 | 43.24 | 43.49 | 43.15 | 43.40 | 523,838 | +0.22(+0.51%) |
Oct 11, 2012 | 43.23 | 43.45 | 43.05 | 43.18 | 773,004 | +0.18(+0.41%) |
Oct 10, 2012 | 42.93 | 43.11 | 42.73 | 43.00 | 746,273 | +0.04(+0.08%) |
Oct 09, 2012 | 43.15 | 43.24 | 42.73 | 42.97 | 827,892 | -0.22(-0.51%) |
Oct 08, 2012 | 43.14 | 43.31 | 42.79 | 43.19 | 646,422 | -0.16(-0.37%) |
Oct 05, 2012 | 43.11 | 43.57 | 43.00 | 43.35 | 861,257 | +0.39(+0.90%) |
Oct 04, 2012 | 42.51 | 43.15 | 42.49 | 42.96 | 1,119,385 | +0.55(+1.31%) |
Oct 03, 2012 | 41.89 | 42.52 | 41.85 | 42.40 | 968,710 | +0.62(+1.48%) |
Oct 02, 2012 | 41.63 | 41.94 | 41.50 | 41.79 | 757,256 | +0.29(+0.70%) |