Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 42.05 | 42.56 | 41.91 | 42.53 | 5,440,303 | +0.43(+1.02%) |
Dec 28, 2012 | 42.22 | 42.86 | 42.08 | 42.10 | 4,839,875 | -0.26(-0.61%) |
Dec 27, 2012 | 42.46 | 42.63 | 42.04 | 42.36 | 5,180,622 | -0.20(-0.47%) |
Dec 26, 2012 | 42.75 | 42.80 | 42.18 | 42.56 | 6,498,607 | -0.24(-0.55%) |
Dec 24, 2012 | 42.81 | 43.00 | 42.73 | 42.80 | 2,384,880 | -0.04(-0.10%) |
Dec 21, 2012 | 43.22 | 43.31 | 42.71 | 42.84 | 12,063,629 | -0.55(-1.26%) |
Dec 20, 2012 | 43.63 | 43.87 | 43.03 | 43.39 | 11,377,559 | -0.83(-1.89%) |
Dec 19, 2012 | 44.67 | 44.77 | 44.22 | 44.22 | 6,483,219 | -0.55(-1.22%) |
Dec 18, 2012 | 43.98 | 44.77 | 43.96 | 44.77 | 7,161,229 | +0.86(+1.95%) |
Dec 17, 2012 | 43.52 | 43.97 | 43.23 | 43.91 | 6,855,901 | +0.42(+0.98%) |
Dec 14, 2012 | 43.83 | 44.06 | 43.47 | 43.49 | 4,686,736 | -0.54(-1.22%) |
Dec 13, 2012 | 43.60 | 44.16 | 43.53 | 44.03 | 5,889,392 | +0.51(+1.17%) |
Dec 12, 2012 | 44.19 | 44.37 | 43.45 | 43.52 | 11,560,013 | -0.64(-1.45%) |
Dec 11, 2012 | 44.58 | 44.75 | 44.01 | 44.16 | 8,854,244 | -0.38(-0.86%) |
Dec 10, 2012 | 44.70 | 44.76 | 44.36 | 44.54 | 5,428,026 | -0.23(-0.51%) |
Dec 07, 2012 | 44.83 | 44.85 | 44.47 | 44.77 | 5,056,221 | +0.06(+0.13%) |
Dec 06, 2012 | 44.63 | 44.93 | 44.35 | 44.71 | 4,570,774 | +0.11(+0.26%) |
Dec 05, 2012 | 44.60 | 44.78 | 44.05 | 44.60 | 8,376,624 | +0.04(+0.08%) |
Dec 04, 2012 | 44.79 | 44.79 | 44.10 | 44.56 | 6,359,290 | -0.82(-1.81%) |
Nov 30, 2012 | 45.05 | 45.46 | 44.62 | 45.38 | 8,411,240 | +0.24(+0.54%) |
Nov 29, 2012 | 43.99 | 45.18 | 43.99 | 45.14 | 12,394,453 | -0.01(-0.03%) |
Nov 28, 2012 | 44.93 | 45.27 | 44.76 | 45.15 | 6,805,017 | +0.17(+0.38%) |
Nov 27, 2012 | 45.19 | 45.56 | 44.94 | 44.98 | 7,011,115 | -0.15(-0.33%) |
Nov 26, 2012 | 46.09 | 46.09 | 44.99 | 45.13 | 9,041,392 | -1.23(-2.64%) |
Nov 23, 2012 | 46.08 | 46.37 | 45.78 | 46.35 | 2,530,534 | +0.55(+1.19%) |
Nov 21, 2012 | 45.32 | 45.88 | 45.21 | 45.80 | 6,187,344 | +0.52(+1.14%) |
Nov 20, 2012 | 45.29 | 45.37 | 44.95 | 45.29 | 6,556,461 | -0.01(-0.02%) |
Nov 19, 2012 | 45.20 | 45.46 | 45.02 | 45.29 | 7,498,241 | +0.63(+1.40%) |
Nov 16, 2012 | 44.58 | 44.78 | 44.23 | 44.67 | 5,398,446 | +0.04(+0.10%) |
Nov 15, 2012 | 44.48 | 45.01 | 43.70 | 44.63 | 12,447,175 | +0.76(+1.73%) |
Nov 14, 2012 | 44.39 | 44.80 | 43.61 | 43.87 | 7,733,594 | -0.51(-1.14%) |
Nov 13, 2012 | 44.19 | 44.97 | 44.06 | 44.38 | 5,061,599 | +0.08(+0.18%) |
Nov 12, 2012 | 44.35 | 44.53 | 44.03 | 44.30 | 3,211,755 | -0.03(-0.06%) |
Nov 09, 2012 | 44.09 | 44.62 | 43.96 | 44.33 | 5,545,756 | +0.14(+0.32%) |
Nov 08, 2012 | 44.96 | 45.13 | 44.18 | 44.18 | 6,392,675 | -0.69(-1.54%) |
Nov 07, 2012 | 45.04 | 45.18 | 44.54 | 44.88 | 7,078,081 | -0.43(-0.95%) |
Nov 06, 2012 | 45.55 | 45.67 | 45.24 | 45.30 | 5,603,900 | -0.01(-0.02%) |
Nov 05, 2012 | 45.15 | 45.46 | 45.08 | 45.31 | 5,570,384 | +0.49(+1.10%) |
Nov 02, 2012 | 45.26 | 45.33 | 44.75 | 44.82 | 5,193,912 | -0.16(-0.37%) |
Nov 01, 2012 | 45.00 | 45.55 | 44.80 | 44.98 | 8,613,522 | -0.58(-1.27%) |
Oct 31, 2012 | 45.88 | 45.88 | 45.23 | 45.56 | 8,167,661 | -0.12(-0.27%) |
Oct 26, 2012 | 45.33 | 45.68 | 45.68 | 45.68 | 7,426,491 | +0.57(+1.27%) |
Oct 25, 2012 | 45.09 | 45.22 | 44.77 | 45.11 | 4,833,549 | +0.21(+0.46%) |
Oct 24, 2012 | 44.96 | 45.00 | 44.68 | 44.90 | 4,613,522 | +0.14(+0.30%) |
Oct 23, 2012 | 44.22 | 44.97 | 44.10 | 44.77 | 7,498,294 | +0.29(+0.66%) |
Oct 19, 2012 | 44.93 | 45.04 | 44.19 | 44.48 | 5,290,386 | -0.51(-1.13%) |
Oct 18, 2012 | 45.11 | 45.38 | 44.68 | 44.98 | 3,658,107 | -0.07(-0.16%) |
Oct 17, 2012 | 45.02 | 45.33 | 44.65 | 45.05 | 4,716,057 | +0.10(+0.22%) |
Oct 16, 2012 | 44.49 | 45.02 | 44.39 | 44.95 | 5,381,763 | +0.78(+1.76%) |
Oct 15, 2012 | 44.03 | 44.32 | 43.83 | 44.18 | 4,502,794 | +0.21(+0.47%) |
Oct 12, 2012 | 43.83 | 44.37 | 43.79 | 43.97 | 6,050,198 | +0.19(+0.44%) |
Oct 11, 2012 | 45.10 | 45.11 | 43.75 | 43.78 | 7,353,770 | -1.01(-2.25%) |
Oct 10, 2012 | 45.03 | 45.29 | 44.75 | 44.78 | 4,806,533 | -0.16(-0.37%) |
Oct 09, 2012 | 45.68 | 45.78 | 44.95 | 44.95 | 3,037,014 | -0.79(-1.72%) |
Oct 08, 2012 | 45.78 | 45.88 | 45.54 | 45.73 | 3,302,122 | -0.14(-0.30%) |
Oct 05, 2012 | 45.74 | 46.03 | 45.70 | 45.87 | 5,319,827 | +0.38(+0.83%) |
Oct 04, 2012 | 45.60 | 45.77 | 45.26 | 45.49 | 5,631,246 | +0.40(+0.89%) |
Oct 03, 2012 | 45.18 | 45.38 | 45.02 | 45.09 | 5,695,966 | +0.08(+0.17%) |
Oct 02, 2012 | 45.14 | 45.38 | 44.86 | 45.01 | 4,144,743 | -0.01(-0.02%) |