Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.13 | 47.87 | 47.87 | 47.87 | 288,421 | +0.63(+1.34%) |
Dec 28, 2012 | 46.54 | 47.44 | 46.48 | 47.24 | 339,751 | +0.42(+0.91%) |
Dec 27, 2012 | 47.01 | 47.05 | 46.34 | 46.82 | 122,748 | -0.10(-0.22%) |
Dec 26, 2012 | 47.57 | 47.84 | 46.86 | 46.92 | 240,581 | -0.66(-1.39%) |
Dec 24, 2012 | 47.67 | 47.93 | 47.35 | 47.58 | 116,006 | -0.32(-0.67%) |
Dec 21, 2012 | 47.02 | 48.13 | 46.23 | 47.90 | 790,425 | +0.33(+0.69%) |
Dec 20, 2012 | 47.16 | 47.84 | 47.04 | 47.57 | 227,352 | +0.27(+0.58%) |
Dec 19, 2012 | 46.89 | 47.51 | 46.69 | 47.30 | 372,646 | +0.56(+1.19%) |
Dec 18, 2012 | 45.71 | 46.79 | 45.56 | 46.74 | 299,335 | +1.24(+2.72%) |
Dec 17, 2012 | 45.11 | 45.56 | 45.11 | 45.50 | 258,239 | +0.46(+1.03%) |
Dec 14, 2012 | 45.06 | 45.36 | 44.86 | 45.04 | 128,493 | -0.18(-0.40%) |
Dec 13, 2012 | 45.30 | 45.52 | 45.06 | 45.22 | 556,729 | -0.09(-0.21%) |
Dec 12, 2012 | 44.83 | 45.38 | 44.73 | 45.32 | 825,810 | +0.49(+1.09%) |
Dec 11, 2012 | 45.33 | 45.52 | 44.66 | 44.83 | 342,999 | -0.42(-0.92%) |
Dec 10, 2012 | 45.14 | 45.35 | 44.88 | 45.24 | 276,321 | +0.03(+0.06%) |
Dec 07, 2012 | 45.64 | 45.81 | 45.10 | 45.21 | 350,447 | -0.41(-0.89%) |
Dec 06, 2012 | 45.92 | 46.11 | 44.87 | 45.62 | 323,695 | -0.28(-0.62%) |
Dec 05, 2012 | 47.24 | 47.24 | 45.71 | 45.90 | 300,105 | -1.22(-2.58%) |
Dec 04, 2012 | 47.10 | 47.18 | 46.44 | 47.12 | 528,303 | -0.55(-1.15%) |
Nov 30, 2012 | 47.53 | 47.73 | 47.06 | 47.67 | 375,216 | +0.16(+0.34%) |
Nov 29, 2012 | 47.40 | 47.80 | 46.89 | 47.51 | 349,114 | +0.38(+0.80%) |
Nov 28, 2012 | 46.85 | 47.15 | 45.81 | 47.13 | 386,709 | -0.05(-0.10%) |
Nov 27, 2012 | 47.04 | 47.61 | 46.82 | 47.17 | 256,939 | +0.09(+0.18%) |
Nov 26, 2012 | 47.54 | 48.02 | 46.79 | 47.09 | 281,833 | -0.78(-1.64%) |
Nov 23, 2012 | 47.39 | 48.47 | 47.31 | 47.87 | 151,924 | +0.48(+1.02%) |
Nov 21, 2012 | 46.51 | 47.44 | 46.34 | 47.39 | 529,318 | +0.82(+1.76%) |
Nov 20, 2012 | 46.06 | 46.99 | 45.88 | 46.57 | 658,032 | +0.67(+1.46%) |
Nov 19, 2012 | 45.68 | 46.90 | 45.53 | 45.90 | 435,786 | +0.80(+1.78%) |
Nov 16, 2012 | 44.67 | 45.24 | 44.28 | 45.10 | 496,624 | +0.48(+1.08%) |
Nov 15, 2012 | 45.34 | 45.92 | 44.47 | 44.62 | 507,209 | -1.01(-2.21%) |
Nov 14, 2012 | 46.66 | 46.74 | 44.88 | 45.63 | 848,123 | -0.85(-1.83%) |
Nov 13, 2012 | 46.90 | 46.99 | 46.29 | 46.48 | 494,298 | -0.42(-0.91%) |
Nov 12, 2012 | 47.57 | 47.87 | 46.84 | 46.90 | 422,630 | -0.52(-1.09%) |
Nov 09, 2012 | 47.14 | 47.75 | 46.90 | 47.42 | 782,120 | +0.21(+0.44%) |
Nov 08, 2012 | 48.48 | 48.59 | 47.14 | 47.21 | 4,450,246 | -1.86(-3.79%) |
Nov 07, 2012 | 49.08 | 50.01 | 48.13 | 49.07 | 747,399 | -0.47(-0.95%) |
Nov 06, 2012 | 50.58 | 51.20 | 49.35 | 49.54 | 557,503 | -1.65(-3.23%) |
Nov 05, 2012 | 50.90 | 51.88 | 50.90 | 51.20 | 295,554 | -0.10(-0.20%) |
Nov 02, 2012 | 50.49 | 51.63 | 50.19 | 51.30 | 489,556 | +0.85(+1.68%) |
Nov 01, 2012 | 48.95 | 50.99 | 48.95 | 50.45 | 346,898 | +1.57(+3.20%) |
Oct 31, 2012 | 46.80 | 49.06 | 46.70 | 48.88 | 681,797 | +2.86(+6.21%) |
Oct 26, 2012 | 44.39 | 46.02 | 46.02 | 46.02 | 834,387 | +1.37(+3.06%) |
Oct 25, 2012 | 45.29 | 45.52 | 44.22 | 44.66 | 184,058 | -0.17(-0.38%) |
Oct 24, 2012 | 45.05 | 45.19 | 44.62 | 44.83 | 236,298 | +0.03(+0.06%) |
Oct 23, 2012 | 44.07 | 45.11 | 44.07 | 44.80 | 259,056 | +0.34(+0.76%) |
Oct 19, 2012 | 44.77 | 45.01 | 44.17 | 44.46 | 186,594 | -0.59(-1.32%) |
Oct 18, 2012 | 44.01 | 45.06 | 43.94 | 45.05 | 432,919 | +0.57(+1.27%) |
Oct 17, 2012 | 44.85 | 45.16 | 44.01 | 44.49 | 721,976 | -0.24(-0.53%) |
Oct 16, 2012 | 44.89 | 45.41 | 44.66 | 44.72 | 91,554 | -0.08(-0.19%) |
Oct 15, 2012 | 43.81 | 45.36 | 43.60 | 44.81 | 218,404 | +1.21(+2.77%) |
Oct 12, 2012 | 44.08 | 44.18 | 43.24 | 43.60 | 144,715 | -0.40(-0.90%) |
Oct 11, 2012 | 44.66 | 44.70 | 43.94 | 43.99 | 267,231 | -0.36(-0.81%) |
Oct 10, 2012 | 44.62 | 44.83 | 44.08 | 44.35 | 156,202 | -0.25(-0.57%) |
Oct 09, 2012 | 45.36 | 45.47 | 44.30 | 44.61 | 333,494 | -1.09(-2.38%) |
Oct 08, 2012 | 45.76 | 46.02 | 45.41 | 45.69 | 112,655 | -0.22(-0.47%) |
Oct 05, 2012 | 44.90 | 46.67 | 44.88 | 45.91 | 284,309 | +1.25(+2.79%) |
Oct 04, 2012 | 44.87 | 44.92 | 44.48 | 44.66 | 131,245 | +0.00(+0.00%) |
Oct 03, 2012 | 44.93 | 45.15 | 44.43 | 44.66 | 282,482 | -0.14(-0.32%) |
Oct 02, 2012 | 44.44 | 45.24 | 44.17 | 44.81 | 453,936 | +0.58(+1.30%) |