Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 42.57 | 43.74 | 42.30 | 43.44 | 2,994,830 | +0.76(+1.78%) |
Dec 28, 2012 | 43.03 | 43.29 | 42.58 | 42.68 | 2,062,423 | -0.54(-1.25%) |
Dec 27, 2012 | 43.61 | 43.64 | 42.54 | 43.22 | 3,086,227 | -0.35(-0.80%) |
Dec 26, 2012 | 44.01 | 44.58 | 43.32 | 43.57 | 2,332,265 | -0.61(-1.38%) |
Dec 24, 2012 | 44.09 | 44.45 | 43.70 | 44.18 | 1,146,706 | -0.14(-0.32%) |
Dec 21, 2012 | 43.85 | 44.97 | 43.49 | 44.32 | 6,222,471 | +0.09(+0.20%) |
Dec 20, 2012 | 43.82 | 44.50 | 43.42 | 44.23 | 3,530,296 | +0.37(+0.84%) |
Dec 19, 2012 | 44.01 | 44.60 | 43.72 | 43.86 | 3,682,756 | -0.06(-0.14%) |
Dec 18, 2012 | 43.05 | 44.09 | 43.00 | 43.92 | 4,691,652 | +1.25(+2.93%) |
Dec 17, 2012 | 42.84 | 43.44 | 42.22 | 42.67 | 3,380,298 | +0.00(+0.00%) |
Dec 14, 2012 | 42.88 | 43.37 | 42.20 | 42.67 | 4,885,881 | -0.50(-1.16%) |
Dec 13, 2012 | 43.16 | 44.12 | 42.93 | 43.17 | 3,724,890 | -0.11(-0.25%) |
Dec 12, 2012 | 43.22 | 43.54 | 43.08 | 43.28 | 2,843,510 | +0.18(+0.42%) |
Dec 11, 2012 | 43.12 | 43.75 | 42.88 | 43.10 | 4,330,368 | +0.31(+0.72%) |
Dec 10, 2012 | 42.06 | 43.33 | 42.06 | 42.79 | 5,447,197 | +0.54(+1.28%) |
Dec 07, 2012 | 41.52 | 42.45 | 41.31 | 42.25 | 6,185,432 | +0.93(+2.25%) |
Dec 06, 2012 | 39.78 | 41.42 | 39.70 | 41.32 | 5,704,414 | +1.52(+3.82%) |
Dec 05, 2012 | 40.26 | 40.41 | 39.46 | 39.80 | 3,818,552 | -0.50(-1.24%) |
Dec 04, 2012 | 39.60 | 40.42 | 39.40 | 40.30 | 4,162,162 | +1.20(+3.07%) |
Nov 30, 2012 | 39.67 | 39.88 | 38.87 | 39.10 | 5,410,434 | -0.69(-1.73%) |
Nov 29, 2012 | 40.60 | 40.69 | 39.49 | 39.79 | 4,851,873 | -0.65(-1.61%) |
Nov 28, 2012 | 39.85 | 40.75 | 39.66 | 40.44 | 3,671,261 | +0.30(+0.75%) |
Nov 27, 2012 | 40.68 | 40.91 | 39.70 | 40.14 | 4,584,641 | -0.53(-1.31%) |
Nov 26, 2012 | 40.38 | 40.94 | 40.10 | 40.67 | 3,724,871 | +0.54(+1.35%) |
Nov 24, 2012 | 39.56 | 40.23 | 39.40 | 40.13 | 1,541,328 | +0.00(+0.00%) |
Nov 23, 2012 | 39.56 | 40.23 | 39.40 | 40.13 | 1,810,181 | +0.66(+1.67%) |
Nov 21, 2012 | 38.73 | 39.73 | 38.67 | 39.47 | 4,022,405 | +0.63(+1.62%) |
Nov 20, 2012 | 39.17 | 39.37 | 38.47 | 38.84 | 5,953,008 | -0.46(-1.17%) |
Nov 19, 2012 | 40.12 | 40.29 | 38.79 | 39.30 | 5,738,722 | -0.16(-0.41%) |
Nov 16, 2012 | 39.40 | 39.65 | 38.67 | 39.46 | 5,119,242 | +0.18(+0.46%) |
Nov 15, 2012 | 39.99 | 40.30 | 39.27 | 39.28 | 3,705,635 | -0.54(-1.36%) |
Nov 14, 2012 | 40.85 | 41.13 | 39.69 | 39.82 | 5,378,240 | -0.64(-1.59%) |
Nov 13, 2012 | 40.26 | 41.11 | 40.00 | 40.46 | 4,173,990 | -0.01(-0.01%) |
Nov 12, 2012 | 41.36 | 41.53 | 39.70 | 40.47 | 4,442,534 | -0.75(-1.82%) |
Nov 09, 2012 | 41.16 | 42.08 | 41.06 | 41.22 | 4,032,681 | +0.13(+0.32%) |
Nov 08, 2012 | 43.56 | 43.65 | 41.00 | 41.09 | 7,870,129 | -2.31(-5.32%) |
Nov 07, 2012 | 44.11 | 44.24 | 43.02 | 43.40 | 4,348,139 | -1.41(-3.15%) |
Nov 06, 2012 | 44.19 | 45.33 | 44.19 | 44.81 | 5,322,124 | +0.50(+1.13%) |
Nov 05, 2012 | 43.36 | 44.39 | 43.32 | 44.31 | 3,344,736 | +0.85(+1.96%) |
Nov 02, 2012 | 44.39 | 44.40 | 43.33 | 43.46 | 4,143,434 | -0.70(-1.59%) |
Nov 01, 2012 | 41.98 | 44.28 | 41.85 | 44.16 | 5,460,453 | +2.38(+5.70%) |
Oct 31, 2012 | 42.25 | 42.48 | 41.68 | 41.78 | 3,261,383 | -0.45(-1.07%) |
Oct 26, 2012 | 42.23 | 42.23 | 42.23 | 0 | -0.16(-0.38%) | |
Oct 25, 2012 | 43.63 | 43.63 | 42.14 | 42.39 | 3,945,848 | -0.72(-1.67%) |
Oct 24, 2012 | 43.75 | 44.21 | 42.62 | 43.11 | 4,450,607 | -0.25(-0.58%) |
Oct 23, 2012 | 42.79 | 43.75 | 42.66 | 43.36 | 4,963,472 | -0.66(-1.50%) |
Oct 19, 2012 | 46.26 | 46.84 | 43.98 | 44.02 | 21,759,728 | +1.16(+2.71%) |
Oct 18, 2012 | 44.10 | 44.41 | 42.71 | 42.86 | 10,224,126 | -1.48(-3.35%) |
Oct 17, 2012 | 44.64 | 45.09 | 44.26 | 44.34 | 5,143,020 | -0.48(-1.06%) |
Oct 16, 2012 | 43.88 | 45.27 | 43.79 | 44.82 | 5,719,152 | +1.09(+2.49%) |
Oct 15, 2012 | 43.39 | 43.88 | 42.98 | 43.73 | 6,685,957 | +1.45(+3.43%) |
Oct 12, 2012 | 42.34 | 43.35 | 42.20 | 42.28 | 3,855,807 | +0.00(+0.00%) |
Oct 11, 2012 | 43.06 | 43.30 | 41.93 | 42.28 | 4,404,647 | -0.28(-0.66%) |
Oct 10, 2012 | 43.26 | 43.46 | 42.40 | 42.56 | 3,580,091 | -0.83(-1.91%) |
Oct 09, 2012 | 43.75 | 44.00 | 43.00 | 43.39 | 3,038,603 | -0.34(-0.78%) |
Oct 08, 2012 | 44.05 | 44.98 | 43.57 | 43.73 | 3,675,671 | -0.36(-0.82%) |
Oct 06, 2012 | 44.72 | 45.05 | 43.95 | 44.09 | 3,259,190 | +0.00(+0.00%) |
Oct 05, 2012 | 44.72 | 45.05 | 43.95 | 44.09 | 3,259,090 | -0.54(-1.22%) |
Oct 04, 2012 | 43.77 | 45.02 | 43.48 | 44.63 | 5,170,609 | +1.00(+2.30%) |
Oct 03, 2012 | 44.46 | 44.66 | 43.55 | 43.63 | 4,083,289 | -0.68(-1.53%) |
Oct 02, 2012 | 43.34 | 44.37 | 42.78 | 44.31 | 4,728,266 | +1.30(+3.02%) |