Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.89 | 48.38 | 47.73 | 48.37 | 1,504,257 | +0.34(+0.71%) |
Dec 28, 2012 | 47.96 | 48.48 | 47.88 | 48.03 | 1,158,903 | -0.29(-0.61%) |
Dec 27, 2012 | 48.30 | 48.51 | 47.60 | 48.33 | 1,309,137 | +0.08(+0.16%) |
Dec 26, 2012 | 48.63 | 48.75 | 48.20 | 48.25 | 906,679 | -0.32(-0.67%) |
Dec 24, 2012 | 48.30 | 48.67 | 48.20 | 48.58 | 661,891 | +0.17(+0.35%) |
Dec 21, 2012 | 48.41 | 48.71 | 48.07 | 48.41 | 3,139,923 | -0.65(-1.32%) |
Dec 20, 2012 | 48.59 | 49.06 | 48.53 | 49.05 | 1,279,094 | +0.46(+0.95%) |
Dec 19, 2012 | 49.04 | 49.24 | 48.59 | 48.59 | 1,594,428 | -0.47(-0.96%) |
Dec 18, 2012 | 48.24 | 49.12 | 48.10 | 49.06 | 2,274,444 | +0.80(+1.65%) |
Dec 17, 2012 | 47.60 | 48.27 | 47.54 | 48.27 | 1,412,303 | +0.98(+2.07%) |
Dec 14, 2012 | 47.28 | 47.57 | 47.19 | 47.29 | 1,114,397 | -0.12(-0.26%) |
Dec 13, 2012 | 47.72 | 47.80 | 47.20 | 47.41 | 1,467,625 | -0.40(-0.84%) |
Dec 12, 2012 | 47.69 | 48.48 | 47.63 | 47.81 | 2,159,194 | +0.30(+0.63%) |
Dec 11, 2012 | 47.64 | 47.83 | 47.42 | 47.51 | 2,031,980 | +0.17(+0.36%) |
Dec 10, 2012 | 47.86 | 47.89 | 47.34 | 47.34 | 2,250,851 | -0.82(-1.70%) |
Dec 07, 2012 | 47.81 | 48.43 | 47.76 | 48.16 | 2,229,591 | +0.44(+0.92%) |
Dec 06, 2012 | 47.14 | 47.75 | 46.91 | 47.72 | 1,491,585 | +0.51(+1.08%) |
Dec 05, 2012 | 46.81 | 47.39 | 46.71 | 47.21 | 1,390,978 | +0.39(+0.84%) |
Dec 04, 2012 | 47.07 | 47.20 | 46.77 | 46.81 | 1,455,849 | -0.05(-0.10%) |
Nov 30, 2012 | 47.41 | 47.69 | 46.86 | 46.86 | 2,462,736 | -0.61(-1.29%) |
Nov 29, 2012 | 47.08 | 47.68 | 46.92 | 47.47 | 1,770,087 | +0.59(+1.27%) |
Nov 28, 2012 | 46.07 | 46.91 | 45.92 | 46.88 | 1,745,897 | +0.42(+0.90%) |
Nov 27, 2012 | 46.64 | 47.10 | 46.44 | 46.46 | 1,693,353 | -0.27(-0.58%) |
Nov 26, 2012 | 46.81 | 46.96 | 46.66 | 46.73 | 2,372,332 | -0.39(-0.82%) |
Nov 23, 2012 | 46.83 | 47.18 | 46.72 | 47.12 | 1,213,109 | +0.64(+1.38%) |
Nov 21, 2012 | 46.23 | 46.58 | 45.95 | 46.47 | 1,405,740 | +0.31(+0.67%) |
Nov 20, 2012 | 46.05 | 46.17 | 45.71 | 46.17 | 1,866,168 | +0.02(+0.05%) |
Nov 19, 2012 | 45.79 | 46.24 | 45.70 | 46.14 | 1,942,821 | +1.05(+2.33%) |
Nov 16, 2012 | 44.35 | 45.18 | 44.35 | 45.09 | 2,805,477 | +0.25(+0.55%) |
Nov 15, 2012 | 44.34 | 45.08 | 44.18 | 44.84 | 2,339,058 | +0.37(+0.83%) |
Nov 14, 2012 | 45.36 | 45.51 | 44.34 | 44.47 | 2,118,441 | -0.75(-1.66%) |
Nov 13, 2012 | 44.61 | 46.02 | 44.54 | 45.22 | 2,219,222 | +0.12(+0.27%) |
Nov 12, 2012 | 44.84 | 46.17 | 44.64 | 45.10 | 1,392,708 | +0.26(+0.59%) |
Nov 09, 2012 | 44.58 | 45.30 | 44.37 | 44.84 | 960,226 | +0.03(+0.07%) |
Nov 08, 2012 | 45.33 | 45.89 | 44.79 | 44.81 | 1,887,713 | -0.46(-1.01%) |
Nov 07, 2012 | 46.07 | 46.08 | 44.85 | 45.26 | 2,203,613 | -1.43(-3.06%) |
Nov 06, 2012 | 46.54 | 47.15 | 46.44 | 46.69 | 1,729,624 | +0.25(+0.55%) |
Nov 05, 2012 | 46.09 | 46.57 | 45.83 | 46.44 | 2,329,813 | +0.00(+0.00%) |
Nov 02, 2012 | 46.34 | 46.89 | 46.15 | 46.44 | 4,445,438 | +0.34(+0.74%) |
Nov 01, 2012 | 45.01 | 46.12 | 44.67 | 46.10 | 1,999,876 | +1.36(+3.04%) |
Oct 31, 2012 | 45.14 | 45.51 | 43.02 | 44.74 | 4,518,797 | -0.71(-1.57%) |
Oct 26, 2012 | 45.20 | 45.45 | 45.45 | 45.45 | 2,576,485 | +0.23(+0.51%) |
Oct 25, 2012 | 44.91 | 46.51 | 44.77 | 45.22 | 3,465,570 | +1.48(+3.38%) |
Oct 24, 2012 | 44.08 | 44.44 | 43.62 | 43.74 | 2,195,851 | -0.04(-0.09%) |
Oct 23, 2012 | 43.70 | 44.00 | 43.48 | 43.78 | 2,342,423 | -0.52(-1.18%) |
Oct 19, 2012 | 44.97 | 45.14 | 44.10 | 44.30 | 1,248,879 | -0.86(-1.90%) |
Oct 18, 2012 | 45.10 | 45.43 | 44.88 | 45.16 | 1,368,665 | -0.05(-0.12%) |
Oct 17, 2012 | 44.50 | 45.33 | 44.42 | 45.21 | 1,407,112 | +0.84(+1.90%) |
Oct 16, 2012 | 43.48 | 44.59 | 43.48 | 44.37 | 1,615,024 | +1.30(+3.03%) |
Oct 15, 2012 | 43.07 | 43.25 | 42.77 | 43.07 | 1,502,534 | +0.18(+0.41%) |
Oct 12, 2012 | 43.51 | 43.68 | 42.66 | 42.89 | 1,331,759 | -0.67(-1.53%) |
Oct 11, 2012 | 44.03 | 44.12 | 43.53 | 43.56 | 1,880,570 | +0.04(+0.09%) |
Oct 10, 2012 | 43.97 | 44.11 | 43.46 | 43.52 | 1,442,915 | -0.40(-0.91%) |
Oct 09, 2012 | 44.02 | 44.38 | 43.84 | 43.92 | 1,202,373 | -0.30(-0.68%) |
Oct 08, 2012 | 44.08 | 44.38 | 43.96 | 44.22 | 738,532 | -0.11(-0.24%) |
Oct 05, 2012 | 44.59 | 44.86 | 44.20 | 44.32 | 1,964,636 | +0.05(+0.10%) |
Oct 04, 2012 | 43.63 | 44.55 | 43.63 | 44.28 | 2,065,248 | +0.99(+2.28%) |
Oct 03, 2012 | 43.48 | 43.58 | 43.04 | 43.29 | 1,416,499 | +0.04(+0.09%) |
Oct 02, 2012 | 43.70 | 43.73 | 43.11 | 43.25 | 1,266,939 | -0.19(-0.44%) |