Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.99 | 46.94 | 45.75 | 46.86 | 2,618,407 | +0.60(+1.30%) |
Dec 28, 2012 | 46.12 | 46.50 | 45.96 | 46.26 | 2,559,306 | -0.20(-0.44%) |
Dec 27, 2012 | 46.90 | 46.96 | 45.73 | 46.46 | 2,919,762 | -0.36(-0.76%) |
Dec 26, 2012 | 47.48 | 47.62 | 46.69 | 46.82 | 2,066,940 | -0.62(-1.30%) |
Dec 24, 2012 | 47.68 | 47.68 | 47.30 | 47.43 | 713,566 | -0.28(-0.58%) |
Dec 21, 2012 | 47.63 | 48.10 | 47.24 | 47.71 | 5,388,733 | -0.21(-0.44%) |
Dec 20, 2012 | 47.54 | 47.93 | 47.23 | 47.92 | 8,217,844 | +0.35(+0.73%) |
Dec 19, 2012 | 48.48 | 48.53 | 47.56 | 47.57 | 4,337,559 | -0.92(-1.90%) |
Dec 18, 2012 | 47.18 | 48.56 | 47.18 | 48.49 | 6,419,368 | +1.50(+3.19%) |
Dec 17, 2012 | 46.25 | 47.20 | 46.22 | 46.99 | 4,567,234 | +0.96(+2.08%) |
Dec 14, 2012 | 46.84 | 46.93 | 45.91 | 46.04 | 4,151,943 | -0.95(-2.02%) |
Dec 13, 2012 | 47.31 | 47.42 | 46.77 | 46.99 | 3,811,438 | -0.34(-0.72%) |
Dec 12, 2012 | 47.30 | 47.72 | 46.84 | 47.33 | 4,622,627 | +0.13(+0.27%) |
Dec 11, 2012 | 46.71 | 47.55 | 46.67 | 47.20 | 4,940,291 | +0.62(+1.32%) |
Dec 10, 2012 | 46.10 | 46.82 | 46.00 | 46.58 | 3,618,500 | +0.35(+0.75%) |
Dec 07, 2012 | 46.69 | 46.97 | 46.03 | 46.23 | 3,957,206 | -0.16(-0.35%) |
Dec 06, 2012 | 46.93 | 46.93 | 45.63 | 46.39 | 3,633,725 | +0.18(+0.39%) |
Dec 05, 2012 | 46.37 | 46.82 | 45.73 | 46.22 | 3,853,905 | +0.02(+0.05%) |
Dec 04, 2012 | 46.48 | 46.50 | 45.88 | 46.19 | 2,951,937 | -0.47(-1.01%) |
Nov 30, 2012 | 47.07 | 47.27 | 46.52 | 46.66 | 4,124,684 | -0.53(-1.13%) |
Nov 29, 2012 | 47.37 | 47.43 | 46.69 | 47.20 | 2,889,983 | +0.15(+0.31%) |
Nov 28, 2012 | 46.35 | 47.10 | 46.15 | 47.05 | 2,990,781 | +0.38(+0.82%) |
Nov 27, 2012 | 46.91 | 47.12 | 46.34 | 46.67 | 4,664,219 | -0.86(-1.81%) |
Nov 26, 2012 | 47.37 | 47.65 | 47.23 | 47.53 | 2,728,530 | -0.24(-0.51%) |
Nov 23, 2012 | 47.52 | 47.77 | 47.39 | 47.77 | 1,089,713 | +0.53(+1.13%) |
Nov 21, 2012 | 47.59 | 47.65 | 46.97 | 47.24 | 1,770,894 | -0.14(-0.29%) |
Nov 20, 2012 | 47.03 | 47.55 | 46.74 | 47.37 | 3,672,961 | +0.28(+0.58%) |
Nov 19, 2012 | 45.57 | 47.10 | 45.47 | 47.10 | 5,703,568 | +1.98(+4.38%) |
Nov 16, 2012 | 44.40 | 45.45 | 44.40 | 45.12 | 6,422,287 | +0.75(+1.70%) |
Nov 15, 2012 | 45.11 | 45.20 | 44.11 | 44.37 | 8,817,777 | -1.11(-2.44%) |
Nov 14, 2012 | 46.60 | 46.67 | 45.35 | 45.48 | 3,950,148 | -0.95(-2.04%) |
Nov 13, 2012 | 46.59 | 47.06 | 46.20 | 46.43 | 3,544,245 | -0.41(-0.88%) |
Nov 12, 2012 | 47.37 | 47.38 | 46.61 | 46.84 | 2,780,216 | -0.45(-0.94%) |
Nov 09, 2012 | 47.02 | 47.84 | 46.83 | 47.29 | 3,684,422 | +0.06(+0.14%) |
Nov 08, 2012 | 48.13 | 48.48 | 46.62 | 47.22 | 7,428,087 | -0.92(-1.90%) |
Nov 07, 2012 | 48.91 | 48.91 | 47.72 | 48.14 | 6,083,043 | -1.30(-2.62%) |
Nov 06, 2012 | 49.12 | 49.74 | 49.03 | 49.43 | 3,564,131 | +0.32(+0.64%) |
Nov 05, 2012 | 49.52 | 49.69 | 48.81 | 49.12 | 3,163,541 | -0.58(-1.17%) |
Nov 02, 2012 | 49.78 | 50.05 | 49.44 | 49.70 | 5,788,679 | +0.00(+0.00%) |
Nov 01, 2012 | 48.85 | 49.71 | 48.69 | 49.70 | 5,446,647 | +1.00(+2.04%) |
Oct 31, 2012 | 48.83 | 48.83 | 48.15 | 48.70 | 3,808,251 | +0.14(+0.28%) |
Oct 26, 2012 | 47.89 | 48.57 | 48.57 | 48.57 | 3,667,596 | +0.02(+0.05%) |
Oct 25, 2012 | 48.80 | 48.95 | 48.32 | 48.54 | 3,765,639 | +0.24(+0.50%) |
Oct 24, 2012 | 48.73 | 48.88 | 48.22 | 48.30 | 4,475,685 | -0.28(-0.58%) |
Oct 23, 2012 | 48.04 | 48.83 | 47.79 | 48.58 | 7,318,004 | -0.59(-1.20%) |
Oct 19, 2012 | 47.84 | 49.29 | 47.69 | 49.17 | 14,547,830 | +2.79(+6.02%) |
Oct 18, 2012 | 46.77 | 46.84 | 46.24 | 46.38 | 6,519,732 | -0.59(-1.26%) |
Oct 17, 2012 | 47.31 | 47.38 | 46.64 | 46.97 | 4,300,124 | +0.02(+0.03%) |
Oct 16, 2012 | 46.97 | 47.35 | 46.66 | 46.96 | 4,412,886 | +0.33(+0.71%) |
Oct 15, 2012 | 45.94 | 46.87 | 45.94 | 46.62 | 9,264,420 | -0.49(-1.05%) |
Oct 12, 2012 | 47.51 | 47.85 | 46.75 | 47.12 | 5,459,101 | -0.55(-1.15%) |
Oct 11, 2012 | 47.60 | 47.91 | 47.17 | 47.67 | 3,319,908 | +0.53(+1.13%) |
Oct 10, 2012 | 47.58 | 47.58 | 47.00 | 47.13 | 3,171,848 | -0.35(-0.73%) |
Oct 09, 2012 | 47.67 | 47.88 | 47.24 | 47.48 | 3,505,895 | -0.32(-0.66%) |
Oct 08, 2012 | 47.57 | 47.84 | 47.35 | 47.80 | 2,420,856 | +0.04(+0.08%) |
Oct 05, 2012 | 48.61 | 48.61 | 47.55 | 47.76 | 4,035,586 | -0.43(-0.89%) |
Oct 04, 2012 | 47.75 | 48.27 | 47.50 | 48.19 | 5,211,659 | +0.73(+1.54%) |
Oct 03, 2012 | 47.26 | 47.54 | 46.86 | 47.46 | 3,669,998 | +0.26(+0.55%) |
Oct 02, 2012 | 47.16 | 47.35 | 46.79 | 47.20 | 3,855,352 | +0.20(+0.43%) |