Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.82 | 46.07 | 44.80 | 45.84 | 2,822,321 | +0.83(+1.84%) |
Dec 28, 2012 | 45.18 | 45.53 | 44.96 | 45.01 | 1,934,959 | -0.50(-1.11%) |
Dec 27, 2012 | 45.60 | 45.65 | 44.80 | 45.52 | 2,052,264 | +0.04(+0.09%) |
Dec 26, 2012 | 45.50 | 45.76 | 45.19 | 45.48 | 1,961,259 | -0.02(-0.05%) |
Dec 24, 2012 | 45.07 | 45.67 | 44.96 | 45.50 | 1,186,630 | +0.34(+0.75%) |
Dec 21, 2012 | 44.69 | 45.44 | 44.69 | 45.16 | 3,853,749 | -0.27(-0.58%) |
Dec 20, 2012 | 44.79 | 45.43 | 44.37 | 45.43 | 3,702,736 | +0.74(+1.66%) |
Dec 19, 2012 | 45.49 | 45.49 | 44.67 | 44.68 | 3,908,063 | -0.69(-1.51%) |
Dec 18, 2012 | 45.92 | 45.95 | 45.01 | 45.37 | 3,751,765 | -0.36(-0.78%) |
Dec 17, 2012 | 44.58 | 45.75 | 44.26 | 45.73 | 4,271,025 | +1.55(+3.51%) |
Dec 14, 2012 | 43.82 | 44.30 | 43.81 | 44.18 | 2,956,792 | +0.29(+0.65%) |
Dec 13, 2012 | 44.00 | 44.61 | 43.66 | 43.89 | 3,009,700 | -0.18(-0.41%) |
Dec 12, 2012 | 44.72 | 44.85 | 43.92 | 44.07 | 3,006,345 | -0.60(-1.34%) |
Dec 11, 2012 | 44.70 | 45.00 | 44.55 | 44.67 | 2,528,024 | +0.03(+0.07%) |
Dec 10, 2012 | 44.17 | 44.86 | 44.09 | 44.64 | 2,327,139 | +0.25(+0.56%) |
Dec 07, 2012 | 45.20 | 45.26 | 43.91 | 44.39 | 3,719,798 | -0.68(-1.51%) |
Dec 06, 2012 | 44.71 | 45.14 | 44.24 | 45.07 | 3,132,951 | +0.39(+0.87%) |
Dec 05, 2012 | 45.08 | 45.19 | 44.19 | 44.68 | 3,302,798 | -0.37(-0.82%) |
Dec 04, 2012 | 45.50 | 45.81 | 45.01 | 45.05 | 2,922,644 | -0.41(-0.90%) |
Nov 30, 2012 | 45.78 | 46.32 | 45.45 | 45.45 | 9,032,701 | -0.35(-0.75%) |
Nov 29, 2012 | 46.83 | 46.83 | 45.74 | 45.80 | 5,499,805 | -0.86(-1.83%) |
Nov 28, 2012 | 46.29 | 46.80 | 45.70 | 46.66 | 4,375,200 | -0.18(-0.38%) |
Nov 27, 2012 | 46.97 | 47.24 | 46.82 | 46.83 | 2,875,255 | -0.25(-0.53%) |
Nov 26, 2012 | 47.27 | 47.39 | 46.89 | 47.09 | 3,416,697 | -0.18(-0.38%) |
Nov 23, 2012 | 47.14 | 47.39 | 46.89 | 47.26 | 1,278,752 | +0.34(+0.73%) |
Nov 21, 2012 | 47.16 | 47.62 | 46.78 | 46.92 | 2,586,157 | -0.16(-0.34%) |
Nov 20, 2012 | 46.61 | 47.28 | 46.49 | 47.08 | 3,017,914 | +0.29(+0.61%) |
Nov 19, 2012 | 45.40 | 46.81 | 45.34 | 46.79 | 4,366,332 | +1.62(+3.59%) |
Nov 16, 2012 | 44.29 | 45.67 | 44.02 | 45.17 | 6,701,065 | +0.79(+1.79%) |
Nov 15, 2012 | 44.49 | 45.03 | 43.87 | 44.38 | 3,994,710 | -0.18(-0.40%) |
Nov 14, 2012 | 45.16 | 45.25 | 44.40 | 44.56 | 3,374,497 | -0.64(-1.42%) |
Nov 13, 2012 | 44.45 | 45.88 | 44.02 | 45.20 | 7,315,577 | +0.89(+2.01%) |
Nov 12, 2012 | 43.04 | 45.11 | 42.69 | 44.31 | 10,422,698 | +2.44(+5.84%) |
Nov 09, 2012 | 42.13 | 42.45 | 41.65 | 41.87 | 2,346,395 | -0.34(-0.80%) |
Nov 08, 2012 | 42.67 | 42.81 | 42.19 | 42.20 | 2,261,241 | -0.56(-1.32%) |
Nov 07, 2012 | 42.40 | 43.03 | 41.90 | 42.77 | 4,074,194 | +0.16(+0.38%) |
Nov 06, 2012 | 42.81 | 43.04 | 42.46 | 42.60 | 2,369,519 | -0.20(-0.47%) |
Nov 05, 2012 | 42.07 | 42.85 | 41.81 | 42.81 | 2,675,761 | +0.59(+1.41%) |
Nov 02, 2012 | 42.81 | 43.07 | 42.19 | 42.21 | 2,520,991 | -0.47(-1.11%) |
Nov 01, 2012 | 42.51 | 42.93 | 42.14 | 42.68 | 3,104,120 | +0.30(+0.71%) |
Oct 31, 2012 | 42.24 | 42.87 | 41.79 | 42.38 | 4,236,455 | +0.88(+2.11%) |
Oct 26, 2012 | 41.56 | 41.51 | 41.51 | 41.51 | 6,271,908 | -0.11(-0.26%) |
Oct 25, 2012 | 44.25 | 44.57 | 41.32 | 41.62 | 12,840,290 | -3.50(-7.75%) |
Oct 24, 2012 | 44.69 | 45.31 | 44.53 | 45.11 | 3,954,495 | +0.70(+1.59%) |
Oct 23, 2012 | 44.45 | 44.70 | 43.65 | 44.41 | 4,124,200 | -0.33(-0.74%) |
Oct 19, 2012 | 45.43 | 45.48 | 44.66 | 44.74 | 3,071,368 | -0.75(-1.65%) |
Oct 18, 2012 | 45.66 | 45.92 | 45.37 | 45.49 | 2,685,654 | -0.35(-0.77%) |
Oct 17, 2012 | 45.93 | 46.22 | 45.59 | 45.84 | 2,863,386 | +0.19(+0.41%) |
Oct 16, 2012 | 45.32 | 45.78 | 45.09 | 45.65 | 2,671,744 | +0.61(+1.35%) |
Oct 15, 2012 | 44.39 | 45.10 | 44.08 | 45.05 | 1,979,149 | +0.69(+1.55%) |
Oct 12, 2012 | 44.40 | 44.81 | 44.22 | 44.36 | 1,657,521 | -0.02(-0.05%) |
Oct 11, 2012 | 44.96 | 45.25 | 44.22 | 44.38 | 1,786,114 | -0.34(-0.76%) |
Oct 10, 2012 | 44.58 | 44.94 | 44.23 | 44.72 | 2,291,779 | +0.16(+0.37%) |
Oct 09, 2012 | 45.02 | 45.16 | 44.45 | 44.55 | 3,077,625 | -0.70(-1.54%) |
Oct 08, 2012 | 46.11 | 46.36 | 45.13 | 45.25 | 3,181,860 | -1.03(-2.22%) |
Oct 05, 2012 | 46.09 | 46.52 | 46.00 | 46.28 | 2,500,683 | +0.40(+0.86%) |
Oct 04, 2012 | 45.68 | 46.34 | 45.42 | 45.89 | 3,927,010 | +0.46(+1.01%) |
Oct 03, 2012 | 44.14 | 45.45 | 44.03 | 45.42 | 3,306,598 | +1.26(+2.85%) |
Oct 02, 2012 | 44.30 | 44.65 | 43.81 | 44.17 | 2,578,382 | +0.11(+0.26%) |