Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.29 | 46.09 | 45.24 | 46.03 | 6,798,786 | +0.77(+1.70%) |
Dec 28, 2012 | 45.44 | 45.78 | 45.24 | 45.26 | 5,001,424 | -0.45(-0.98%) |
Dec 27, 2012 | 45.54 | 46.18 | 45.08 | 45.71 | 6,652,062 | +0.16(+0.34%) |
Dec 26, 2012 | 46.33 | 46.47 | 45.44 | 45.55 | 6,134,979 | -0.83(-1.78%) |
Dec 24, 2012 | 46.18 | 46.50 | 46.14 | 46.38 | 2,875,714 | +0.14(+0.29%) |
Dec 21, 2012 | 46.19 | 46.56 | 45.75 | 46.24 | 8,879,851 | -0.46(-0.99%) |
Dec 20, 2012 | 46.12 | 46.72 | 45.86 | 46.71 | 9,987,256 | +0.86(+1.87%) |
Dec 19, 2012 | 46.36 | 46.37 | 45.81 | 45.85 | 6,006,538 | -0.33(-0.71%) |
Dec 18, 2012 | 45.91 | 46.38 | 45.70 | 46.18 | 7,066,597 | +0.33(+0.73%) |
Dec 17, 2012 | 45.29 | 45.90 | 45.07 | 45.85 | 7,663,483 | +0.66(+1.46%) |
Dec 14, 2012 | 45.09 | 45.42 | 45.00 | 45.19 | 5,705,896 | -0.20(-0.44%) |
Dec 13, 2012 | 45.53 | 45.68 | 45.21 | 45.39 | 6,062,049 | +0.09(+0.20%) |
Dec 12, 2012 | 45.16 | 45.66 | 44.99 | 45.29 | 10,152,305 | +0.18(+0.40%) |
Dec 11, 2012 | 44.97 | 45.44 | 44.89 | 45.12 | 9,153,681 | +0.18(+0.40%) |
Dec 10, 2012 | 45.01 | 45.02 | 44.55 | 44.94 | 6,158,001 | +0.33(+0.74%) |
Dec 07, 2012 | 45.13 | 45.24 | 44.60 | 44.61 | 6,818,872 | -0.45(-1.00%) |
Dec 06, 2012 | 44.57 | 45.05 | 44.40 | 45.05 | 6,364,868 | +0.27(+0.60%) |
Dec 05, 2012 | 45.25 | 45.35 | 44.45 | 44.79 | 7,090,899 | -0.51(-1.12%) |
Dec 04, 2012 | 45.69 | 45.72 | 45.03 | 45.29 | 6,862,611 | -0.49(-1.08%) |
Nov 30, 2012 | 45.51 | 45.90 | 45.33 | 45.79 | 10,494,818 | +0.23(+0.51%) |
Nov 29, 2012 | 45.37 | 45.98 | 45.28 | 45.55 | 9,690,456 | +0.44(+0.98%) |
Nov 28, 2012 | 44.57 | 45.12 | 44.48 | 45.11 | 7,026,498 | +0.28(+0.63%) |
Nov 27, 2012 | 44.98 | 45.32 | 44.78 | 44.83 | 5,204,460 | -0.14(-0.32%) |
Nov 26, 2012 | 44.99 | 45.23 | 44.81 | 44.98 | 5,311,651 | -0.11(-0.25%) |
Nov 23, 2012 | 45.05 | 45.16 | 44.79 | 45.09 | 2,551,164 | +0.17(+0.38%) |
Nov 21, 2012 | 44.82 | 45.04 | 44.74 | 44.92 | 3,123,683 | +0.17(+0.39%) |
Nov 20, 2012 | 44.88 | 45.21 | 44.24 | 44.74 | 7,261,788 | -0.10(-0.23%) |
Nov 19, 2012 | 43.98 | 44.85 | 43.89 | 44.85 | 7,270,902 | +1.32(+3.03%) |
Nov 16, 2012 | 42.95 | 44.08 | 42.72 | 43.53 | 9,636,076 | +0.70(+1.63%) |
Nov 15, 2012 | 43.37 | 43.37 | 42.50 | 42.83 | 7,549,440 | -0.58(-1.33%) |
Nov 14, 2012 | 44.29 | 44.41 | 43.32 | 43.41 | 6,490,374 | -0.74(-1.68%) |
Nov 13, 2012 | 43.76 | 44.68 | 43.54 | 44.15 | 5,285,128 | +0.11(+0.26%) |
Nov 12, 2012 | 43.63 | 44.13 | 43.39 | 44.04 | 7,497,099 | +0.50(+1.15%) |
Nov 09, 2012 | 42.96 | 43.91 | 42.96 | 43.54 | 6,851,415 | +0.27(+0.62%) |
Nov 08, 2012 | 43.50 | 43.87 | 43.27 | 43.27 | 6,620,320 | -0.27(-0.62%) |
Nov 07, 2012 | 44.04 | 44.15 | 43.24 | 43.54 | 8,150,489 | -0.66(-1.50%) |
Nov 06, 2012 | 43.90 | 44.31 | 43.77 | 44.20 | 4,396,821 | +0.57(+1.32%) |
Nov 05, 2012 | 43.78 | 44.13 | 43.54 | 43.63 | 6,583,465 | -0.36(-0.81%) |
Nov 02, 2012 | 44.18 | 44.69 | 43.91 | 43.98 | 10,153,864 | +0.07(+0.16%) |
Nov 01, 2012 | 43.42 | 44.50 | 43.29 | 43.91 | 9,993,830 | +0.73(+1.68%) |
Oct 31, 2012 | 42.40 | 43.57 | 42.27 | 43.19 | 12,732,778 | +0.74(+1.76%) |
Oct 26, 2012 | 42.10 | 42.44 | 42.44 | 42.44 | 73,132,536 | +0.34(+0.81%) |
Oct 25, 2012 | 42.77 | 42.97 | 41.92 | 42.10 | 9,538,887 | -0.49(-1.14%) |
Oct 24, 2012 | 43.54 | 43.57 | 42.44 | 42.59 | 7,558,918 | -0.50(-1.16%) |
Oct 23, 2012 | 43.34 | 43.54 | 42.91 | 43.09 | 7,784,570 | -0.96(-2.17%) |
Oct 19, 2012 | 44.47 | 44.67 | 43.84 | 44.04 | 10,747,004 | -0.54(-1.21%) |
Oct 18, 2012 | 45.20 | 45.50 | 44.45 | 44.58 | 9,360,858 | -0.67(-1.48%) |
Oct 17, 2012 | 45.53 | 45.54 | 44.89 | 45.25 | 7,735,153 | +0.37(+0.83%) |
Oct 16, 2012 | 44.91 | 45.11 | 44.61 | 44.88 | 4,863,121 | +0.30(+0.67%) |
Oct 15, 2012 | 44.25 | 44.69 | 44.20 | 44.58 | 9,600,385 | +0.23(+0.52%) |
Oct 12, 2012 | 44.29 | 44.60 | 43.99 | 44.35 | 8,807,444 | +0.07(+0.17%) |
Oct 11, 2012 | 43.77 | 44.58 | 43.57 | 44.28 | 13,471,884 | +0.98(+2.27%) |
Oct 10, 2012 | 43.57 | 43.58 | 43.14 | 43.29 | 5,397,559 | -0.26(-0.60%) |
Oct 09, 2012 | 44.25 | 44.32 | 43.22 | 43.56 | 8,648,350 | -0.66(-1.49%) |
Oct 08, 2012 | 44.43 | 44.55 | 44.02 | 44.22 | 5,914,727 | -0.31(-0.70%) |
Oct 05, 2012 | 44.79 | 45.25 | 44.30 | 44.53 | 9,610,760 | +0.04(+0.09%) |
Oct 04, 2012 | 44.29 | 44.50 | 44.16 | 44.49 | 6,766,656 | +0.10(+0.24%) |
Oct 03, 2012 | 43.00 | 44.47 | 42.88 | 44.39 | 12,780,232 | +1.51(+3.52%) |
Oct 02, 2012 | 42.81 | 42.98 | 42.53 | 42.88 | 3,484,281 | +0.07(+0.17%) |