Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 40.87 | 42.06 | 40.34 | 41.89 | 1,197,451 | +0.95(+2.32%) |
Dec 28, 2012 | 41.38 | 41.85 | 40.94 | 40.94 | 1,025,976 | -0.82(-1.96%) |
Dec 27, 2012 | 41.69 | 41.98 | 41.23 | 41.76 | 1,404,521 | +0.01(+0.02%) |
Dec 26, 2012 | 42.47 | 42.47 | 41.64 | 41.75 | 844,862 | -0.74(-1.74%) |
Dec 24, 2012 | 43.03 | 43.53 | 42.09 | 42.49 | 565,512 | -0.55(-1.28%) |
Dec 21, 2012 | 43.00 | 43.48 | 42.39 | 43.04 | 4,115,377 | -0.30(-0.69%) |
Dec 20, 2012 | 42.97 | 43.46 | 42.51 | 43.34 | 1,628,049 | +0.32(+0.74%) |
Dec 19, 2012 | 42.80 | 44.39 | 42.75 | 43.02 | 3,257,248 | -0.31(-0.72%) |
Dec 18, 2012 | 41.92 | 43.37 | 41.92 | 43.33 | 2,017,231 | +1.52(+3.64%) |
Dec 17, 2012 | 41.80 | 42.14 | 41.44 | 41.81 | 1,456,384 | +0.02(+0.05%) |
Dec 14, 2012 | 41.73 | 42.25 | 41.61 | 41.79 | 1,895,826 | -0.36(-0.85%) |
Dec 13, 2012 | 42.06 | 42.61 | 42.02 | 42.15 | 2,680,143 | -0.10(-0.24%) |
Dec 12, 2012 | 42.07 | 43.28 | 41.75 | 42.25 | 2,579,176 | +0.41(+0.98%) |
Dec 11, 2012 | 40.25 | 41.96 | 40.20 | 41.84 | 2,525,361 | +1.59(+3.95%) |
Dec 10, 2012 | 39.12 | 40.30 | 38.67 | 40.25 | 1,792,058 | +1.37(+3.52%) |
Dec 07, 2012 | 39.27 | 39.30 | 38.70 | 38.88 | 2,462,887 | -0.22(-0.55%) |
Dec 06, 2012 | 39.29 | 39.40 | 38.80 | 39.10 | 1,264,595 | -0.08(-0.21%) |
Dec 05, 2012 | 39.63 | 39.65 | 39.12 | 39.18 | 1,308,616 | -0.30(-0.77%) |
Dec 04, 2012 | 39.23 | 39.90 | 39.23 | 39.48 | 1,739,547 | -0.30(-0.77%) |
Nov 30, 2012 | 39.74 | 40.17 | 39.56 | 39.79 | 2,331,665 | +0.05(+0.13%) |
Nov 29, 2012 | 39.72 | 40.25 | 39.50 | 39.74 | 1,461,608 | +0.21(+0.53%) |
Nov 28, 2012 | 38.94 | 39.65 | 38.44 | 39.53 | 2,181,538 | -0.45(-1.13%) |
Nov 27, 2012 | 40.66 | 40.74 | 39.85 | 39.98 | 1,753,990 | -0.52(-1.28%) |
Nov 26, 2012 | 41.39 | 41.46 | 40.26 | 40.50 | 2,009,080 | -0.96(-2.32%) |
Nov 23, 2012 | 41.36 | 41.80 | 41.17 | 41.46 | 544,209 | +0.35(+0.85%) |
Nov 21, 2012 | 42.11 | 42.15 | 40.69 | 41.11 | 1,422,270 | -1.05(-2.49%) |
Nov 20, 2012 | 41.41 | 42.48 | 41.33 | 42.16 | 2,397,070 | +0.73(+1.76%) |
Nov 19, 2012 | 41.63 | 41.72 | 40.71 | 41.43 | 1,894,213 | +0.21(+0.51%) |
Nov 16, 2012 | 40.46 | 42.14 | 40.18 | 41.22 | 2,646,776 | +0.56(+1.38%) |
Nov 15, 2012 | 41.71 | 42.25 | 39.80 | 40.66 | 3,452,688 | -1.50(-3.56%) |
Nov 14, 2012 | 43.81 | 44.31 | 41.97 | 42.16 | 1,870,151 | -1.94(-4.40%) |
Nov 13, 2012 | 43.89 | 44.94 | 43.63 | 44.10 | 1,700,348 | +0.10(+0.23%) |
Nov 12, 2012 | 42.70 | 45.00 | 42.70 | 44.00 | 3,538,706 | -1.01(-2.24%) |
Nov 09, 2012 | 44.61 | 45.91 | 44.33 | 45.01 | 2,384,884 | +0.40(+0.90%) |
Nov 08, 2012 | 45.38 | 45.58 | 44.48 | 44.61 | 1,552,600 | -0.92(-2.02%) |
Nov 07, 2012 | 45.92 | 46.17 | 45.10 | 45.53 | 1,826,290 | -0.62(-1.35%) |
Nov 06, 2012 | 46.63 | 46.76 | 45.91 | 46.15 | 1,799,897 | -0.26(-0.56%) |
Nov 05, 2012 | 45.00 | 46.94 | 44.91 | 46.41 | 3,532,768 | +1.40(+3.11%) |
Nov 02, 2012 | 45.54 | 46.00 | 42.14 | 45.01 | 11,582,837 | -5.47(-10.84%) |
Nov 01, 2012 | 49.01 | 52.30 | 48.60 | 50.48 | 3,581,409 | +2.20(+4.56%) |
Oct 31, 2012 | 49.88 | 49.88 | 47.39 | 48.28 | 1,449,161 | -1.28(-2.58%) |
Oct 26, 2012 | 49.83 | 49.56 | 49.56 | 49.56 | 1,266,500 | -0.55(-1.10%) |
Oct 25, 2012 | 49.91 | 50.42 | 49.12 | 50.11 | 1,152,996 | +0.61(+1.23%) |
Oct 24, 2012 | 49.76 | 50.20 | 48.82 | 49.50 | 1,461,630 | -0.13(-0.26%) |
Oct 23, 2012 | 49.26 | 49.75 | 47.97 | 49.63 | 2,335,231 | -0.61(-1.21%) |
Oct 19, 2012 | 52.26 | 52.42 | 49.75 | 50.24 | 4,344,544 | -2.38(-4.53%) |
Oct 18, 2012 | 53.79 | 53.79 | 51.84 | 52.62 | 2,369,713 | -1.33(-2.46%) |
Oct 17, 2012 | 53.13 | 54.08 | 52.36 | 53.95 | 2,074,999 | +0.66(+1.24%) |
Oct 16, 2012 | 53.10 | 54.39 | 52.77 | 53.29 | 3,424,796 | +0.05(+0.09%) |
Oct 15, 2012 | 53.61 | 54.26 | 52.22 | 53.24 | 3,558,428 | -0.29(-0.54%) |
Oct 12, 2012 | 57.11 | 57.75 | 53.25 | 53.53 | 3,014,599 | -3.35(-5.89%) |
Oct 11, 2012 | 57.35 | 60.00 | 53.50 | 56.88 | 8,523,631 | -0.12(-0.21%) |
Oct 10, 2012 | 58.50 | 58.69 | 56.38 | 57.00 | 1,905,984 | -1.48(-2.53%) |
Oct 09, 2012 | 59.55 | 59.69 | 57.89 | 58.48 | 1,499,890 | -0.01(-0.02%) |
Oct 08, 2012 | 60.00 | 60.00 | 57.70 | 58.49 | 3,350,724 | -0.93(-1.57%) |
Oct 05, 2012 | 59.56 | 59.97 | 59.26 | 59.42 | 2,344,507 | +0.03(+0.05%) |
Oct 04, 2012 | 58.03 | 59.65 | 58.00 | 59.39 | 2,259,321 | +1.63(+2.82%) |
Oct 03, 2012 | 57.42 | 58.15 | 57.37 | 57.76 | 1,483,265 | +0.48(+0.84%) |
Oct 02, 2012 | 57.05 | 57.89 | 56.60 | 57.28 | 2,019,927 | +0.84(+1.49%) |