Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.14 | 48.68 | 46.96 | 48.27 | 299,632 | +0.90(+1.90%) |
Dec 28, 2012 | 47.80 | 47.98 | 46.81 | 47.37 | 210,284 | -0.02(-0.04%) |
Dec 27, 2012 | 47.30 | 47.64 | 46.69 | 47.39 | 238,257 | -0.02(-0.04%) |
Dec 26, 2012 | 47.53 | 47.62 | 47.22 | 47.41 | 282,417 | -0.19(-0.40%) |
Dec 24, 2012 | 47.23 | 47.64 | 46.83 | 47.60 | 107,097 | -0.05(-0.10%) |
Dec 21, 2012 | 47.75 | 47.90 | 46.56 | 47.64 | 1,021,707 | -0.40(-0.83%) |
Dec 20, 2012 | 47.33 | 48.08 | 46.89 | 48.04 | 449,988 | +0.68(+1.44%) |
Dec 19, 2012 | 47.09 | 47.71 | 46.84 | 47.36 | 368,045 | +0.21(+0.44%) |
Dec 18, 2012 | 45.64 | 47.24 | 45.57 | 47.15 | 393,986 | +1.27(+2.77%) |
Dec 17, 2012 | 45.26 | 45.88 | 44.89 | 45.88 | 301,031 | +0.82(+1.82%) |
Dec 14, 2012 | 45.60 | 45.99 | 44.76 | 45.06 | 259,421 | -0.55(-1.22%) |
Dec 13, 2012 | 46.29 | 46.45 | 45.56 | 45.62 | 241,245 | -0.59(-1.28%) |
Dec 12, 2012 | 46.75 | 46.75 | 45.43 | 46.21 | 553,926 | -0.34(-0.72%) |
Dec 11, 2012 | 44.73 | 49.43 | 44.43 | 46.54 | 1,928,596 | +2.42(+5.48%) |
Dec 10, 2012 | 45.21 | 45.21 | 43.65 | 44.13 | 787,532 | -1.16(-2.57%) |
Dec 07, 2012 | 45.38 | 45.39 | 44.84 | 45.29 | 202,605 | +0.23(+0.50%) |
Dec 06, 2012 | 45.81 | 46.08 | 44.70 | 45.06 | 572,008 | -1.16(-2.52%) |
Dec 05, 2012 | 46.03 | 46.36 | 45.92 | 46.23 | 449,591 | +0.23(+0.49%) |
Dec 04, 2012 | 46.18 | 46.18 | 45.31 | 46.00 | 478,982 | +1.09(+2.43%) |
Nov 30, 2012 | 44.76 | 44.96 | 44.34 | 44.91 | 279,923 | +0.32(+0.71%) |
Nov 29, 2012 | 44.41 | 45.18 | 43.65 | 44.59 | 297,107 | +0.34(+0.76%) |
Nov 28, 2012 | 43.18 | 44.34 | 42.56 | 44.25 | 298,307 | +0.98(+2.27%) |
Nov 27, 2012 | 42.99 | 43.59 | 42.73 | 43.27 | 348,507 | +0.19(+0.44%) |
Nov 26, 2012 | 43.59 | 43.63 | 42.70 | 43.08 | 332,759 | -0.45(-1.04%) |
Nov 23, 2012 | 42.62 | 43.53 | 42.55 | 43.53 | 63,542 | +1.01(+2.37%) |
Nov 21, 2012 | 42.44 | 42.72 | 42.26 | 42.53 | 139,152 | +0.17(+0.41%) |
Nov 20, 2012 | 42.45 | 42.64 | 42.12 | 42.35 | 260,809 | -0.24(-0.56%) |
Nov 19, 2012 | 42.58 | 42.91 | 41.95 | 42.59 | 671,332 | +0.19(+0.45%) |
Nov 16, 2012 | 42.90 | 43.08 | 42.06 | 42.40 | 597,339 | -0.70(-1.62%) |
Nov 15, 2012 | 42.98 | 43.31 | 42.83 | 43.10 | 293,016 | +0.10(+0.23%) |
Nov 14, 2012 | 44.29 | 44.29 | 42.98 | 43.00 | 358,569 | -1.01(-2.29%) |
Nov 13, 2012 | 44.05 | 44.79 | 44.00 | 44.01 | 181,206 | -0.09(-0.21%) |
Nov 12, 2012 | 44.89 | 44.89 | 44.04 | 44.10 | 282,723 | -0.69(-1.54%) |
Nov 09, 2012 | 44.69 | 45.10 | 44.45 | 44.79 | 185,972 | -0.15(-0.34%) |
Nov 08, 2012 | 45.38 | 45.72 | 44.65 | 44.94 | 254,651 | -0.59(-1.30%) |
Nov 07, 2012 | 46.42 | 46.56 | 45.32 | 45.53 | 420,144 | -1.36(-2.91%) |
Nov 06, 2012 | 45.67 | 46.94 | 45.67 | 46.90 | 270,143 | +0.84(+1.82%) |
Nov 05, 2012 | 45.53 | 46.30 | 45.16 | 46.06 | 180,079 | +0.39(+0.86%) |
Nov 02, 2012 | 46.32 | 46.58 | 45.32 | 45.67 | 325,849 | -0.62(-1.34%) |
Nov 01, 2012 | 46.32 | 47.25 | 44.44 | 46.29 | 504,365 | -0.57(-1.22%) |
Oct 31, 2012 | 47.21 | 47.33 | 46.53 | 46.86 | 215,752 | -0.18(-0.38%) |
Oct 26, 2012 | 46.42 | 47.04 | 47.04 | 47.04 | 368,037 | +0.88(+1.90%) |
Oct 25, 2012 | 45.34 | 46.18 | 45.27 | 46.16 | 227,230 | +1.00(+2.21%) |
Oct 24, 2012 | 45.14 | 45.32 | 44.43 | 45.16 | 271,582 | +0.28(+0.63%) |
Oct 23, 2012 | 44.94 | 45.14 | 44.46 | 44.88 | 430,678 | +0.24(+0.53%) |
Oct 19, 2012 | 44.86 | 44.95 | 44.28 | 44.65 | 333,258 | -0.24(-0.55%) |
Oct 18, 2012 | 44.85 | 45.12 | 44.47 | 44.89 | 328,404 | +0.22(+0.49%) |
Oct 17, 2012 | 45.42 | 45.42 | 44.43 | 44.67 | 644,638 | -0.57(-1.26%) |
Oct 16, 2012 | 45.76 | 45.90 | 44.95 | 45.24 | 819,427 | -0.94(-2.04%) |
Oct 15, 2012 | 47.00 | 47.17 | 46.04 | 46.19 | 348,298 | -0.83(-1.77%) |
Oct 12, 2012 | 47.22 | 47.31 | 46.97 | 47.02 | 159,070 | -0.32(-0.67%) |
Oct 11, 2012 | 47.75 | 47.92 | 47.24 | 47.34 | 165,339 | -0.25(-0.53%) |
Oct 10, 2012 | 47.75 | 47.88 | 47.18 | 47.59 | 216,802 | -0.18(-0.38%) |
Oct 09, 2012 | 49.30 | 49.61 | 47.65 | 47.77 | 149,304 | -1.60(-3.25%) |
Oct 08, 2012 | 47.99 | 49.82 | 47.88 | 49.38 | 184,926 | +0.42(+0.85%) |
Oct 05, 2012 | 49.20 | 49.58 | 48.80 | 48.96 | 289,955 | -0.21(-0.42%) |
Oct 04, 2012 | 49.78 | 49.89 | 49.07 | 49.17 | 345,138 | -0.29(-0.59%) |
Oct 03, 2012 | 50.75 | 50.95 | 48.97 | 49.46 | 525,839 | -1.60(-3.14%) |
Oct 02, 2012 | 51.83 | 51.83 | 50.96 | 51.06 | 176,000 | -0.44(-0.86%) |