Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.07 | 45.33 | 43.85 | 45.04 | 20,790,612 | +0.89(+2.01%) |
Dec 28, 2012 | 44.53 | 44.85 | 44.09 | 44.15 | 10,915,329 | -0.63(-1.42%) |
Dec 27, 2012 | 44.83 | 44.96 | 44.21 | 44.79 | 11,286,752 | -0.06(-0.13%) |
Dec 26, 2012 | 45.06 | 45.33 | 44.63 | 44.85 | 9,713,201 | -0.23(-0.50%) |
Dec 24, 2012 | 44.78 | 45.11 | 44.71 | 45.07 | 7,931,045 | +0.21(+0.47%) |
Dec 21, 2012 | 44.78 | 45.51 | 44.68 | 44.86 | 27,592,610 | -0.91(-1.99%) |
Dec 20, 2012 | 45.82 | 45.99 | 45.53 | 45.77 | 14,378,251 | +0.23(+0.50%) |
Dec 19, 2012 | 46.10 | 46.27 | 45.53 | 45.55 | 19,421,846 | -0.59(-1.28%) |
Dec 18, 2012 | 45.44 | 46.20 | 45.25 | 46.13 | 17,762,990 | +0.96(+2.13%) |
Dec 17, 2012 | 43.84 | 45.19 | 43.62 | 45.17 | 28,493,480 | +1.61(+3.69%) |
Dec 14, 2012 | 44.84 | 45.12 | 43.28 | 43.56 | 50,873,468 | -2.13(-4.67%) |
Dec 13, 2012 | 45.92 | 46.61 | 45.51 | 45.70 | 17,849,738 | -0.53(-1.15%) |
Dec 12, 2012 | 46.97 | 47.13 | 46.11 | 46.23 | 16,054,564 | -0.63(-1.34%) |
Dec 11, 2012 | 46.72 | 47.09 | 46.67 | 46.86 | 13,384,393 | +0.31(+0.66%) |
Dec 10, 2012 | 46.46 | 46.78 | 46.36 | 46.55 | 9,994,774 | +0.05(+0.11%) |
Dec 07, 2012 | 46.83 | 46.89 | 46.22 | 46.50 | 12,735,682 | -0.25(-0.53%) |
Dec 06, 2012 | 46.31 | 46.75 | 46.16 | 46.75 | 12,287,487 | +0.41(+0.89%) |
Dec 05, 2012 | 45.94 | 46.59 | 45.85 | 46.33 | 15,974,437 | +0.30(+0.66%) |
Dec 04, 2012 | 46.01 | 46.11 | 45.69 | 46.03 | 14,055,615 | -0.11(-0.24%) |
Nov 30, 2012 | 46.14 | 46.28 | 45.81 | 46.14 | 17,951,234 | +0.20(+0.43%) |
Nov 29, 2012 | 45.73 | 46.19 | 45.60 | 45.95 | 16,514,468 | +0.51(+1.12%) |
Nov 28, 2012 | 44.87 | 45.46 | 44.73 | 45.44 | 13,694,787 | +0.28(+0.63%) |
Nov 27, 2012 | 45.41 | 45.49 | 44.92 | 45.16 | 12,615,817 | -0.17(-0.37%) |
Nov 26, 2012 | 45.51 | 45.72 | 45.00 | 45.32 | 15,332,106 | -0.46(-1.01%) |
Nov 23, 2012 | 45.22 | 45.81 | 45.11 | 45.79 | 6,622,629 | +0.72(+1.59%) |
Nov 21, 2012 | 45.09 | 45.37 | 44.88 | 45.07 | 10,812,383 | +0.00(+0.00%) |
Nov 20, 2012 | 44.93 | 45.20 | 44.52 | 45.07 | 13,445,578 | +0.04(+0.08%) |
Nov 19, 2012 | 45.33 | 45.37 | 45.00 | 45.03 | 16,778,260 | +0.12(+0.26%) |
Nov 16, 2012 | 44.52 | 44.99 | 44.06 | 44.92 | 21,482,328 | +0.47(+1.06%) |
Nov 15, 2012 | 44.71 | 45.18 | 44.13 | 44.45 | 20,177,828 | -0.32(-0.72%) |
Nov 14, 2012 | 45.21 | 45.38 | 44.62 | 44.77 | 21,250,676 | -0.29(-0.65%) |
Nov 13, 2012 | 44.49 | 45.52 | 44.39 | 45.06 | 18,049,968 | +0.37(+0.83%) |
Nov 12, 2012 | 44.85 | 45.05 | 44.35 | 44.69 | 11,337,530 | +0.00(+0.00%) |
Nov 09, 2012 | 44.33 | 45.14 | 44.27 | 44.69 | 23,735,526 | +0.69(+1.57%) |
Nov 08, 2012 | 45.52 | 45.55 | 43.79 | 44.00 | 44,387,436 | +1.85(+4.39%) |
Nov 07, 2012 | 43.08 | 43.31 | 42.15 | 42.15 | 31,269,480 | -1.63(-3.73%) |
Nov 06, 2012 | 43.81 | 44.04 | 43.52 | 43.78 | 13,116,378 | -0.04(-0.10%) |
Nov 05, 2012 | 43.62 | 43.92 | 43.37 | 43.83 | 14,315,882 | +0.82(+1.91%) |
Nov 02, 2012 | 43.52 | 43.59 | 42.95 | 43.01 | 11,029,274 | -0.31(-0.72%) |
Nov 01, 2012 | 42.58 | 43.42 | 42.44 | 43.32 | 13,183,940 | +0.81(+1.91%) |
Oct 31, 2012 | 42.90 | 43.14 | 42.30 | 42.51 | 14,746,234 | -0.31(-0.73%) |
Oct 26, 2012 | 41.92 | 42.82 | 42.82 | 42.82 | 18,617,062 | +1.17(+2.80%) |
Oct 25, 2012 | 42.06 | 42.22 | 41.55 | 41.65 | 12,309,159 | -0.15(-0.35%) |
Oct 24, 2012 | 42.66 | 42.75 | 41.68 | 41.80 | 15,972,662 | -0.49(-1.17%) |
Oct 23, 2012 | 42.13 | 42.57 | 41.83 | 42.29 | 13,268,213 | -0.32(-0.75%) |
Oct 19, 2012 | 43.51 | 43.51 | 42.43 | 42.61 | 20,651,536 | -0.88(-2.02%) |
Oct 18, 2012 | 44.26 | 44.27 | 43.23 | 43.49 | 21,794,056 | -0.74(-1.67%) |
Oct 17, 2012 | 43.43 | 44.43 | 43.43 | 44.23 | 15,233,183 | +0.45(+1.03%) |
Oct 16, 2012 | 43.15 | 43.84 | 42.94 | 43.78 | 14,398,988 | +0.78(+1.81%) |
Oct 15, 2012 | 42.96 | 43.13 | 42.24 | 43.00 | 18,652,212 | +0.29(+0.68%) |
Oct 12, 2012 | 42.94 | 42.96 | 42.14 | 42.71 | 20,637,520 | -0.23(-0.54%) |
Oct 11, 2012 | 43.84 | 43.89 | 42.91 | 42.94 | 12,261,751 | -0.41(-0.95%) |
Oct 10, 2012 | 43.66 | 43.71 | 43.26 | 43.36 | 15,903,677 | -0.44(-1.01%) |
Oct 09, 2012 | 44.44 | 44.71 | 43.73 | 43.80 | 17,805,856 | -0.73(-1.64%) |
Oct 08, 2012 | 45.00 | 45.20 | 44.52 | 44.53 | 12,744,234 | -0.90(-1.98%) |
Oct 05, 2012 | 45.72 | 46.24 | 45.27 | 45.43 | 13,823,089 | -0.01(-0.02%) |
Oct 04, 2012 | 45.08 | 45.53 | 44.73 | 45.44 | 9,746,043 | +0.42(+0.93%) |
Oct 03, 2012 | 45.08 | 45.24 | 44.70 | 45.02 | 10,386,591 | +0.20(+0.45%) |
Oct 02, 2012 | 45.06 | 45.19 | 44.62 | 44.81 | 10,994,286 | -0.09(-0.19%) |