Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.15 | 45.95 | 45.11 | 45.89 | 6,819,091 | +0.77(+1.70%) |
Dec 28, 2012 | 45.31 | 45.65 | 45.10 | 45.13 | 5,016,362 | -0.45(-0.98%) |
Dec 27, 2012 | 45.40 | 46.04 | 44.94 | 45.57 | 6,671,929 | +0.16(+0.34%) |
Dec 26, 2012 | 46.20 | 46.33 | 45.31 | 45.42 | 6,153,302 | -0.82(-1.78%) |
Dec 24, 2012 | 46.04 | 46.36 | 46.00 | 46.24 | 2,884,302 | +0.14(+0.29%) |
Dec 21, 2012 | 46.05 | 46.42 | 45.61 | 46.11 | 8,906,371 | -0.46(-0.99%) |
Dec 20, 2012 | 45.98 | 46.58 | 45.72 | 46.57 | 10,017,084 | +0.85(+1.87%) |
Dec 19, 2012 | 46.22 | 46.23 | 45.67 | 45.72 | 6,024,477 | -0.33(-0.71%) |
Dec 18, 2012 | 45.77 | 46.24 | 45.57 | 46.04 | 7,087,702 | +0.33(+0.73%) |
Dec 17, 2012 | 45.16 | 45.76 | 44.94 | 45.71 | 7,686,371 | +0.66(+1.46%) |
Dec 14, 2012 | 44.95 | 45.29 | 44.86 | 45.05 | 5,722,937 | -0.20(-0.44%) |
Dec 13, 2012 | 45.39 | 45.55 | 45.07 | 45.25 | 6,080,154 | +0.09(+0.20%) |
Dec 12, 2012 | 45.03 | 45.53 | 44.86 | 45.16 | 10,182,627 | +0.18(+0.40%) |
Dec 11, 2012 | 44.84 | 45.31 | 44.76 | 44.98 | 9,181,020 | +0.18(+0.40%) |
Dec 10, 2012 | 44.87 | 44.88 | 44.42 | 44.80 | 6,176,392 | +0.33(+0.74%) |
Dec 07, 2012 | 44.99 | 45.10 | 44.47 | 44.47 | 6,839,238 | -0.45(-1.00%) |
Dec 06, 2012 | 44.44 | 44.92 | 44.27 | 44.92 | 6,383,878 | +0.27(+0.60%) |
Dec 05, 2012 | 45.12 | 45.21 | 44.32 | 44.65 | 7,112,077 | -0.51(-1.12%) |
Dec 04, 2012 | 45.55 | 45.59 | 44.89 | 45.16 | 6,883,107 | -0.49(-1.08%) |
Nov 30, 2012 | 45.38 | 45.76 | 45.20 | 45.65 | 10,526,162 | +0.23(+0.51%) |
Nov 29, 2012 | 45.23 | 45.84 | 45.14 | 45.42 | 9,719,398 | +0.44(+0.98%) |
Nov 28, 2012 | 44.44 | 44.99 | 44.35 | 44.98 | 7,047,483 | +0.28(+0.63%) |
Nov 27, 2012 | 44.85 | 45.18 | 44.64 | 44.70 | 5,220,004 | -0.14(-0.32%) |
Nov 26, 2012 | 44.86 | 45.10 | 44.68 | 44.84 | 5,327,515 | -0.11(-0.25%) |
Nov 23, 2012 | 44.92 | 45.03 | 44.65 | 44.95 | 2,558,783 | +0.17(+0.38%) |
Nov 21, 2012 | 44.69 | 44.90 | 44.61 | 44.79 | 3,133,013 | +0.17(+0.39%) |
Nov 20, 2012 | 44.75 | 45.08 | 44.11 | 44.61 | 7,283,476 | -0.10(-0.23%) |
Nov 19, 2012 | 43.85 | 44.72 | 43.75 | 44.72 | 7,292,618 | +1.32(+3.03%) |
Nov 16, 2012 | 42.83 | 43.95 | 42.60 | 43.40 | 9,664,856 | +0.69(+1.63%) |
Nov 15, 2012 | 43.24 | 43.24 | 42.37 | 42.71 | 7,571,988 | -0.57(-1.33%) |
Nov 14, 2012 | 44.15 | 44.28 | 43.19 | 43.28 | 6,509,758 | -0.74(-1.68%) |
Nov 13, 2012 | 43.63 | 44.55 | 43.41 | 44.02 | 5,300,913 | +0.11(+0.26%) |
Nov 12, 2012 | 43.50 | 44.00 | 43.26 | 43.90 | 7,519,490 | +0.50(+1.15%) |
Nov 09, 2012 | 42.83 | 43.78 | 42.83 | 43.41 | 6,871,878 | +0.27(+0.62%) |
Nov 08, 2012 | 43.37 | 43.74 | 43.14 | 43.14 | 6,640,092 | -0.27(-0.62%) |
Nov 07, 2012 | 43.90 | 44.02 | 43.11 | 43.41 | 8,174,831 | -0.66(-1.50%) |
Nov 06, 2012 | 43.77 | 44.17 | 43.64 | 44.07 | 4,409,953 | +0.57(+1.32%) |
Nov 05, 2012 | 43.65 | 43.99 | 43.41 | 43.50 | 6,603,128 | -0.36(-0.81%) |
Nov 02, 2012 | 44.05 | 44.56 | 43.78 | 43.85 | 10,184,190 | +0.07(+0.16%) |
Nov 01, 2012 | 43.29 | 44.37 | 43.16 | 43.78 | 10,023,678 | +0.72(+1.68%) |
Oct 31, 2012 | 42.27 | 43.44 | 42.15 | 43.06 | 12,770,807 | +0.74(+1.76%) |
Oct 26, 2012 | 41.98 | 42.31 | 42.31 | 42.31 | 73,350,960 | +0.34(+0.81%) |
Oct 25, 2012 | 42.64 | 42.84 | 41.79 | 41.98 | 9,567,376 | -0.48(-1.14%) |
Oct 24, 2012 | 43.41 | 43.44 | 42.32 | 42.46 | 7,581,494 | -0.50(-1.16%) |
Oct 23, 2012 | 43.21 | 43.41 | 42.78 | 42.96 | 7,807,820 | -0.95(-2.17%) |
Oct 19, 2012 | 44.34 | 44.54 | 43.71 | 43.91 | 10,779,101 | -0.54(-1.21%) |
Oct 18, 2012 | 45.07 | 45.37 | 44.31 | 44.45 | 9,388,816 | -0.67(-1.48%) |
Oct 17, 2012 | 45.40 | 45.41 | 44.76 | 45.12 | 7,758,255 | +0.37(+0.83%) |
Oct 16, 2012 | 44.77 | 44.98 | 44.47 | 44.75 | 4,877,646 | +0.30(+0.67%) |
Oct 15, 2012 | 44.12 | 44.55 | 44.07 | 44.45 | 9,629,058 | +0.23(+0.52%) |
Oct 12, 2012 | 44.16 | 44.47 | 43.85 | 44.22 | 8,833,748 | +0.07(+0.17%) |
Oct 11, 2012 | 43.64 | 44.45 | 43.44 | 44.14 | 13,512,120 | +0.98(+2.27%) |
Oct 10, 2012 | 43.44 | 43.45 | 43.02 | 43.17 | 5,413,679 | -0.26(-0.60%) |
Oct 09, 2012 | 44.12 | 44.18 | 43.09 | 43.43 | 8,674,179 | -0.66(-1.49%) |
Oct 08, 2012 | 44.30 | 44.42 | 43.89 | 44.08 | 5,932,392 | -0.31(-0.70%) |
Oct 05, 2012 | 44.65 | 45.12 | 44.17 | 44.40 | 9,639,464 | +0.06(+0.15%) |
Oct 04, 2012 | 44.13 | 44.34 | 44.01 | 44.33 | 6,790,730 | +0.10(+0.24%) |
Oct 03, 2012 | 42.85 | 44.31 | 42.73 | 44.23 | 12,825,700 | +1.50(+3.52%) |
Oct 02, 2012 | 42.66 | 42.83 | 42.38 | 42.72 | 3,496,677 | +0.07(+0.17%) |