Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 41.77 | 42.27 | 41.63 | 42.25 | 5,476,788 | +0.43(+1.02%) |
Dec 28, 2012 | 41.94 | 42.57 | 41.80 | 41.82 | 4,872,333 | -0.26(-0.61%) |
Dec 27, 2012 | 42.18 | 42.35 | 41.76 | 42.08 | 5,215,365 | -0.20(-0.47%) |
Dec 26, 2012 | 42.46 | 42.51 | 41.90 | 42.28 | 6,542,189 | -0.24(-0.55%) |
Dec 24, 2012 | 42.53 | 42.71 | 42.45 | 42.51 | 2,400,874 | -0.04(-0.10%) |
Dec 21, 2012 | 42.94 | 43.02 | 42.42 | 42.56 | 12,144,534 | -0.54(-1.26%) |
Dec 20, 2012 | 43.34 | 43.58 | 42.74 | 43.10 | 11,453,862 | -0.83(-1.89%) |
Dec 19, 2012 | 44.37 | 44.47 | 43.92 | 43.93 | 6,526,699 | -0.54(-1.22%) |
Dec 18, 2012 | 43.69 | 44.47 | 43.66 | 44.47 | 7,209,256 | +0.85(+1.95%) |
Dec 17, 2012 | 43.23 | 43.68 | 42.94 | 43.62 | 6,901,880 | +0.42(+0.98%) |
Dec 14, 2012 | 43.54 | 43.77 | 43.18 | 43.20 | 4,718,168 | -0.54(-1.22%) |
Dec 13, 2012 | 43.31 | 43.86 | 43.24 | 43.74 | 5,928,889 | +0.51(+1.17%) |
Dec 12, 2012 | 43.90 | 44.08 | 43.16 | 43.23 | 11,637,540 | -0.64(-1.45%) |
Dec 11, 2012 | 44.28 | 44.45 | 43.71 | 43.86 | 8,913,625 | -0.38(-0.86%) |
Dec 10, 2012 | 44.40 | 44.46 | 44.06 | 44.24 | 5,464,429 | -0.23(-0.51%) |
Dec 07, 2012 | 44.54 | 44.55 | 44.17 | 44.47 | 5,090,130 | +0.06(+0.13%) |
Dec 06, 2012 | 44.33 | 44.63 | 44.06 | 44.41 | 4,601,428 | +0.11(+0.26%) |
Dec 05, 2012 | 44.31 | 44.49 | 43.76 | 44.30 | 8,432,802 | +0.04(+0.08%) |
Dec 04, 2012 | 44.49 | 44.49 | 43.81 | 44.26 | 6,401,939 | -0.81(-1.81%) |
Nov 30, 2012 | 44.75 | 45.16 | 44.32 | 45.08 | 8,467,649 | +0.24(+0.54%) |
Nov 29, 2012 | 43.69 | 44.88 | 43.69 | 44.84 | 12,477,576 | -0.01(-0.03%) |
Nov 28, 2012 | 44.64 | 44.97 | 44.46 | 44.85 | 6,850,655 | +0.17(+0.38%) |
Nov 27, 2012 | 44.89 | 45.26 | 44.64 | 44.68 | 7,058,135 | -0.15(-0.33%) |
Nov 26, 2012 | 45.78 | 45.78 | 44.69 | 44.82 | 9,102,028 | -1.22(-2.64%) |
Nov 23, 2012 | 45.77 | 46.06 | 45.48 | 46.04 | 2,547,505 | +0.54(+1.19%) |
Nov 21, 2012 | 45.01 | 45.57 | 44.91 | 45.50 | 6,228,839 | +0.51(+1.14%) |
Nov 20, 2012 | 44.99 | 45.07 | 44.65 | 44.99 | 6,600,432 | -0.01(-0.02%) |
Nov 19, 2012 | 44.90 | 45.16 | 44.72 | 44.99 | 7,548,527 | +0.62(+1.40%) |
Nov 16, 2012 | 44.28 | 44.48 | 43.94 | 44.37 | 5,434,649 | +0.04(+0.10%) |
Nov 15, 2012 | 44.18 | 44.71 | 43.41 | 44.33 | 12,530,648 | +0.75(+1.73%) |
Nov 14, 2012 | 44.09 | 44.50 | 43.32 | 43.58 | 7,785,457 | -0.50(-1.14%) |
Nov 13, 2012 | 43.90 | 44.67 | 43.77 | 44.08 | 5,095,543 | +0.08(+0.18%) |
Nov 12, 2012 | 44.05 | 44.23 | 43.74 | 44.00 | 3,233,294 | -0.03(-0.06%) |
Nov 09, 2012 | 43.80 | 44.32 | 43.67 | 44.03 | 5,582,947 | +0.14(+0.32%) |
Nov 08, 2012 | 44.66 | 44.83 | 43.89 | 43.89 | 6,435,546 | -0.69(-1.54%) |
Nov 07, 2012 | 44.74 | 44.88 | 44.24 | 44.58 | 7,125,548 | -0.43(-0.95%) |
Nov 06, 2012 | 45.24 | 45.37 | 44.94 | 45.00 | 5,641,481 | -0.01(-0.02%) |
Nov 05, 2012 | 44.85 | 45.16 | 44.78 | 45.01 | 5,607,740 | +0.49(+1.10%) |
Nov 02, 2012 | 44.96 | 45.03 | 44.45 | 44.52 | 5,228,743 | -0.16(-0.37%) |
Nov 01, 2012 | 44.70 | 45.24 | 44.51 | 44.68 | 8,671,286 | -0.57(-1.27%) |
Oct 31, 2012 | 45.57 | 45.57 | 44.92 | 45.26 | 8,222,435 | -0.12(-0.27%) |
Oct 26, 2012 | 45.03 | 45.38 | 45.38 | 45.38 | 7,476,294 | +0.57(+1.27%) |
Oct 25, 2012 | 44.79 | 44.92 | 44.47 | 44.81 | 4,865,963 | +0.21(+0.46%) |
Oct 24, 2012 | 44.66 | 44.70 | 44.39 | 44.61 | 4,644,461 | +0.13(+0.30%) |
Oct 23, 2012 | 43.92 | 44.67 | 43.80 | 44.47 | 7,548,579 | +0.29(+0.66%) |
Oct 19, 2012 | 44.63 | 44.74 | 43.90 | 44.18 | 5,325,865 | -0.50(-1.13%) |
Oct 18, 2012 | 44.81 | 45.07 | 44.39 | 44.68 | 3,682,639 | -0.07(-0.16%) |
Oct 17, 2012 | 44.72 | 45.02 | 44.36 | 44.75 | 4,747,684 | +0.10(+0.22%) |
Oct 16, 2012 | 44.19 | 44.72 | 44.09 | 44.66 | 5,417,854 | +0.77(+1.76%) |
Oct 15, 2012 | 43.74 | 44.02 | 43.53 | 43.88 | 4,532,990 | +0.21(+0.47%) |
Oct 12, 2012 | 43.53 | 44.07 | 43.50 | 43.68 | 6,090,772 | +0.19(+0.44%) |
Oct 11, 2012 | 44.80 | 44.81 | 43.46 | 43.48 | 7,403,086 | -1.00(-2.25%) |
Oct 10, 2012 | 44.73 | 44.99 | 44.45 | 44.48 | 4,838,767 | -0.16(-0.37%) |
Oct 09, 2012 | 45.37 | 45.48 | 44.65 | 44.65 | 3,057,381 | -0.78(-1.72%) |
Oct 08, 2012 | 45.48 | 45.58 | 45.24 | 45.43 | 3,324,267 | -0.13(-0.30%) |
Oct 05, 2012 | 45.44 | 45.73 | 45.40 | 45.56 | 5,355,502 | +0.38(+0.83%) |
Oct 04, 2012 | 45.29 | 45.46 | 44.96 | 45.19 | 5,669,010 | +0.40(+0.89%) |
Oct 03, 2012 | 44.88 | 45.07 | 44.72 | 44.79 | 5,734,164 | +0.08(+0.17%) |
Oct 02, 2012 | 44.84 | 45.08 | 44.56 | 44.71 | 4,172,539 | -0.01(-0.02%) |