Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 43.47 | 44.28 | 43.47 | 44.24 | 1,263,513 | +0.75(+1.72%) |
Dec 28, 2012 | 43.44 | 43.92 | 43.44 | 43.49 | 808,171 | -0.34(-0.78%) |
Dec 27, 2012 | 44.05 | 44.10 | 43.19 | 43.84 | 1,105,455 | -0.25(-0.58%) |
Dec 26, 2012 | 44.28 | 44.32 | 43.96 | 44.09 | 919,284 | -0.04(-0.08%) |
Dec 24, 2012 | 44.20 | 44.37 | 43.81 | 44.13 | 768,144 | -0.05(-0.12%) |
Dec 21, 2012 | 44.57 | 44.57 | 44.11 | 44.18 | 3,097,055 | -0.86(-1.91%) |
Dec 20, 2012 | 45.30 | 45.39 | 44.74 | 45.04 | 4,152,803 | -0.27(-0.60%) |
Dec 19, 2012 | 44.63 | 45.34 | 44.44 | 45.31 | 3,900,906 | +0.66(+1.48%) |
Dec 18, 2012 | 43.50 | 44.70 | 43.20 | 44.65 | 2,171,175 | +0.98(+2.25%) |
Dec 17, 2012 | 42.54 | 43.67 | 42.48 | 43.67 | 1,675,865 | +1.32(+3.11%) |
Dec 14, 2012 | 42.49 | 42.91 | 42.20 | 42.35 | 1,247,233 | -0.21(-0.50%) |
Dec 13, 2012 | 43.36 | 43.36 | 42.53 | 42.56 | 1,168,310 | -0.74(-1.71%) |
Dec 12, 2012 | 43.40 | 43.65 | 43.19 | 43.30 | 1,270,438 | +0.08(+0.18%) |
Dec 11, 2012 | 43.51 | 43.66 | 43.19 | 43.22 | 1,327,129 | +0.04(+0.08%) |
Dec 10, 2012 | 43.26 | 43.49 | 42.97 | 43.19 | 1,281,052 | -0.21(-0.49%) |
Dec 07, 2012 | 43.62 | 43.66 | 43.09 | 43.40 | 2,077,628 | -0.05(-0.12%) |
Dec 06, 2012 | 43.51 | 43.73 | 43.08 | 43.45 | 1,704,117 | -0.28(-0.64%) |
Dec 05, 2012 | 40.52 | 43.91 | 40.52 | 43.73 | 2,437,879 | +0.68(+1.57%) |
Dec 04, 2012 | 42.91 | 43.25 | 42.55 | 43.05 | 2,113,545 | +0.34(+0.80%) |
Nov 30, 2012 | 42.31 | 42.92 | 42.13 | 42.71 | 5,332,198 | +0.40(+0.93%) |
Nov 29, 2012 | 41.79 | 42.78 | 41.75 | 42.31 | 2,030,864 | +0.68(+1.63%) |
Nov 28, 2012 | 41.03 | 41.90 | 40.78 | 41.64 | 1,441,835 | +0.48(+1.17%) |
Nov 27, 2012 | 41.52 | 41.66 | 41.10 | 41.15 | 1,683,891 | -0.49(-1.18%) |
Nov 26, 2012 | 41.29 | 41.73 | 41.13 | 41.65 | 1,873,840 | +0.04(+0.11%) |
Nov 23, 2012 | 40.79 | 41.64 | 40.72 | 41.60 | 554,757 | +1.00(+2.47%) |
Nov 21, 2012 | 40.64 | 40.77 | 40.37 | 40.60 | 1,018,949 | +0.04(+0.09%) |
Nov 20, 2012 | 40.54 | 40.64 | 40.10 | 40.56 | 1,289,015 | -0.06(-0.15%) |
Nov 19, 2012 | 40.56 | 40.98 | 40.06 | 40.63 | 2,396,255 | +1.06(+2.69%) |
Nov 16, 2012 | 38.60 | 40.53 | 38.60 | 39.56 | 2,610,477 | -0.78(-1.94%) |
Nov 15, 2012 | 40.07 | 40.82 | 40.06 | 40.35 | 1,630,974 | +0.27(+0.68%) |
Nov 14, 2012 | 40.48 | 40.64 | 39.99 | 40.07 | 1,597,429 | -0.31(-0.76%) |
Nov 13, 2012 | 40.40 | 40.87 | 40.21 | 40.38 | 1,288,884 | -0.29(-0.71%) |
Nov 12, 2012 | 40.34 | 41.12 | 39.95 | 40.67 | 1,624,570 | +0.48(+1.20%) |
Nov 09, 2012 | 40.25 | 40.67 | 39.87 | 40.19 | 3,582,005 | -0.10(-0.24%) |
Nov 08, 2012 | 40.56 | 40.85 | 40.27 | 40.28 | 1,371,575 | -0.25(-0.63%) |
Nov 07, 2012 | 41.31 | 41.31 | 40.15 | 40.54 | 1,308,637 | -0.69(-1.68%) |
Nov 06, 2012 | 40.96 | 41.35 | 40.77 | 41.23 | 1,806,190 | +0.40(+0.99%) |
Nov 05, 2012 | 41.78 | 42.10 | 40.23 | 40.83 | 4,932,026 | -1.24(-2.96%) |
Nov 02, 2012 | 43.23 | 43.25 | 42.04 | 42.07 | 1,762,244 | -0.79(-1.84%) |
Nov 01, 2012 | 42.44 | 43.16 | 42.05 | 42.86 | 1,663,747 | +0.67(+1.58%) |
Oct 31, 2012 | 41.95 | 42.34 | 40.89 | 42.19 | 1,829,974 | +0.24(+0.56%) |
Oct 26, 2012 | 40.99 | 41.96 | 41.96 | 41.96 | 5,945,545 | +1.90(+4.75%) |
Oct 25, 2012 | 39.94 | 40.30 | 39.64 | 40.06 | 2,312,057 | +0.46(+1.17%) |
Oct 24, 2012 | 39.58 | 39.87 | 39.17 | 39.59 | 1,583,255 | +0.25(+0.62%) |
Oct 23, 2012 | 39.16 | 39.48 | 39.07 | 39.35 | 1,413,349 | -0.62(-1.56%) |
Oct 19, 2012 | 40.56 | 40.75 | 39.71 | 39.97 | 1,619,191 | -0.84(-2.06%) |
Oct 18, 2012 | 40.13 | 40.86 | 40.13 | 40.81 | 2,307,412 | +0.58(+1.44%) |
Oct 17, 2012 | 39.78 | 40.47 | 37.87 | 40.23 | 1,821,163 | +0.37(+0.92%) |
Oct 16, 2012 | 39.54 | 39.87 | 39.34 | 39.86 | 1,260,033 | +0.38(+0.95%) |
Oct 15, 2012 | 39.00 | 39.55 | 38.99 | 39.49 | 1,387,283 | +0.62(+1.60%) |
Oct 12, 2012 | 38.79 | 39.20 | 38.79 | 38.86 | 1,578,144 | -0.01(-0.02%) |
Oct 11, 2012 | 38.87 | 39.29 | 38.61 | 38.87 | 1,480,153 | +0.32(+0.84%) |
Oct 10, 2012 | 38.46 | 38.67 | 38.05 | 38.55 | 1,978,154 | +0.02(+0.05%) |
Oct 09, 2012 | 38.91 | 39.10 | 38.29 | 38.53 | 2,224,662 | -0.37(-0.95%) |
Oct 08, 2012 | 39.13 | 39.37 | 38.85 | 38.90 | 1,036,020 | -0.46(-1.16%) |
Oct 05, 2012 | 40.02 | 40.10 | 39.21 | 39.36 | 1,091,508 | -0.28(-0.71%) |
Oct 04, 2012 | 39.46 | 39.72 | 39.25 | 39.64 | 1,279,294 | +0.39(+1.00%) |
Oct 03, 2012 | 38.99 | 39.41 | 38.86 | 39.24 | 1,305,986 | +0.32(+0.81%) |
Oct 02, 2012 | 38.90 | 39.13 | 38.37 | 38.93 | 1,838,595 | +0.14(+0.36%) |