Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.47 | 48.06 | 46.41 | 47.98 | 2,465,579 | +1.38(+2.96%) |
Dec 28, 2012 | 46.86 | 47.11 | 46.59 | 46.60 | 1,400,867 | -0.69(-1.46%) |
Dec 27, 2012 | 46.72 | 47.40 | 46.66 | 47.29 | 1,715,979 | +0.47(+0.99%) |
Dec 26, 2012 | 47.16 | 47.28 | 46.54 | 46.83 | 901,583 | -0.38(-0.80%) |
Dec 24, 2012 | 46.60 | 47.21 | 46.60 | 47.21 | 701,876 | +0.17(+0.37%) |
Dec 21, 2012 | 47.12 | 47.15 | 46.55 | 47.03 | 2,931,987 | -0.25(-0.53%) |
Dec 20, 2012 | 46.83 | 47.34 | 46.66 | 47.28 | 1,330,298 | +0.47(+0.99%) |
Dec 19, 2012 | 47.21 | 47.24 | 46.80 | 46.82 | 1,289,354 | -0.47(-0.98%) |
Dec 18, 2012 | 46.78 | 47.35 | 46.76 | 47.28 | 1,263,660 | +0.51(+1.09%) |
Dec 17, 2012 | 46.59 | 47.12 | 46.45 | 46.78 | 2,236,709 | +0.20(+0.43%) |
Dec 14, 2012 | 46.53 | 46.84 | 46.34 | 46.58 | 1,217,642 | -0.17(-0.37%) |
Dec 13, 2012 | 46.90 | 47.21 | 46.65 | 46.75 | 1,089,232 | -0.23(-0.50%) |
Dec 12, 2012 | 47.21 | 47.52 | 46.92 | 46.98 | 1,314,021 | -0.20(-0.42%) |
Dec 11, 2012 | 47.36 | 47.54 | 46.86 | 47.18 | 2,159,060 | +0.09(+0.18%) |
Dec 10, 2012 | 46.90 | 47.19 | 46.90 | 47.09 | 1,968,928 | +0.04(+0.09%) |
Dec 07, 2012 | 47.26 | 47.32 | 46.85 | 47.05 | 1,448,524 | -0.12(-0.26%) |
Dec 06, 2012 | 47.36 | 47.51 | 47.09 | 47.17 | 2,824,803 | -0.38(-0.80%) |
Dec 05, 2012 | 46.72 | 47.80 | 46.61 | 47.55 | 3,130,904 | +0.83(+1.77%) |
Dec 04, 2012 | 46.77 | 47.12 | 46.66 | 46.72 | 2,211,134 | -0.20(-0.42%) |
Nov 30, 2012 | 46.98 | 47.28 | 46.80 | 46.92 | 3,848,457 | +0.02(+0.04%) |
Nov 29, 2012 | 47.07 | 47.19 | 46.78 | 46.91 | 1,697,101 | +0.00(+0.00%) |
Nov 28, 2012 | 46.36 | 47.00 | 46.21 | 46.91 | 1,718,270 | +0.34(+0.74%) |
Nov 27, 2012 | 46.84 | 47.20 | 46.55 | 46.56 | 2,043,098 | -0.49(-1.04%) |
Nov 26, 2012 | 46.63 | 47.09 | 46.56 | 47.05 | 1,714,411 | -0.14(-0.29%) |
Nov 23, 2012 | 46.60 | 47.22 | 46.43 | 47.19 | 765,139 | +0.77(+1.65%) |
Nov 21, 2012 | 46.35 | 46.66 | 46.22 | 46.42 | 1,181,201 | +0.01(+0.02%) |
Nov 20, 2012 | 45.88 | 46.41 | 45.71 | 46.41 | 2,503,349 | +0.40(+0.86%) |
Nov 19, 2012 | 45.95 | 46.28 | 45.88 | 46.02 | 1,572,564 | +0.44(+0.96%) |
Nov 16, 2012 | 45.44 | 45.72 | 44.98 | 45.58 | 2,205,354 | +0.04(+0.09%) |
Nov 15, 2012 | 45.59 | 45.97 | 45.41 | 45.54 | 2,319,124 | +0.03(+0.08%) |
Nov 14, 2012 | 45.94 | 46.10 | 45.42 | 45.50 | 1,670,723 | -0.40(-0.86%) |
Nov 13, 2012 | 45.70 | 46.32 | 45.66 | 45.90 | 1,277,959 | -0.13(-0.28%) |
Nov 12, 2012 | 45.77 | 46.18 | 45.47 | 46.03 | 1,337,939 | +0.26(+0.56%) |
Nov 09, 2012 | 45.90 | 46.30 | 45.72 | 45.77 | 3,446,128 | +0.00(+0.00%) |
Nov 08, 2012 | 46.19 | 46.50 | 45.77 | 45.77 | 3,068,251 | -0.47(-1.01%) |
Nov 07, 2012 | 46.06 | 46.37 | 45.52 | 46.23 | 2,755,626 | -0.21(-0.45%) |
Nov 06, 2012 | 45.92 | 46.53 | 45.92 | 46.44 | 2,336,707 | +0.48(+1.05%) |
Nov 05, 2012 | 45.43 | 46.13 | 45.37 | 45.96 | 1,767,229 | +0.37(+0.81%) |
Nov 02, 2012 | 46.23 | 46.23 | 45.42 | 45.59 | 3,202,088 | -0.36(-0.79%) |
Nov 01, 2012 | 44.62 | 46.47 | 43.95 | 45.95 | 4,397,111 | +1.41(+3.17%) |
Oct 31, 2012 | 44.38 | 44.66 | 43.45 | 44.54 | 2,846,310 | +0.05(+0.12%) |
Oct 26, 2012 | 43.03 | 44.48 | 44.48 | 44.48 | 2,288,697 | +1.40(+3.24%) |
Oct 25, 2012 | 44.16 | 44.44 | 42.92 | 43.09 | 2,992,202 | -1.36(-3.06%) |
Oct 24, 2012 | 43.52 | 44.68 | 43.38 | 44.45 | 3,104,742 | +1.56(+3.64%) |
Oct 23, 2012 | 43.04 | 43.15 | 42.65 | 42.89 | 2,535,861 | -0.40(-0.92%) |
Oct 19, 2012 | 43.79 | 43.91 | 43.13 | 43.29 | 1,922,544 | -0.46(-1.04%) |
Oct 18, 2012 | 44.04 | 44.04 | 43.64 | 43.74 | 890,266 | -0.30(-0.68%) |
Oct 17, 2012 | 43.95 | 44.21 | 43.73 | 44.04 | 935,766 | +0.12(+0.27%) |
Oct 16, 2012 | 43.52 | 43.95 | 43.42 | 43.92 | 1,399,542 | +0.53(+1.23%) |
Oct 15, 2012 | 43.17 | 43.41 | 43.04 | 43.39 | 1,149,949 | +0.22(+0.52%) |
Oct 12, 2012 | 43.29 | 43.52 | 43.06 | 43.17 | 988,965 | +0.01(+0.02%) |
Oct 11, 2012 | 43.32 | 43.91 | 43.16 | 43.16 | 868,637 | +0.11(+0.26%) |
Oct 10, 2012 | 43.34 | 43.34 | 42.73 | 43.04 | 1,478,493 | -0.21(-0.48%) |
Oct 09, 2012 | 43.73 | 43.77 | 43.23 | 43.25 | 1,409,184 | -0.53(-1.20%) |
Oct 08, 2012 | 44.09 | 44.16 | 43.68 | 43.78 | 895,070 | -0.45(-1.01%) |
Oct 05, 2012 | 44.12 | 44.52 | 43.95 | 44.23 | 1,885,775 | +0.21(+0.47%) |
Oct 04, 2012 | 43.91 | 44.07 | 43.61 | 44.02 | 2,684,304 | +0.16(+0.35%) |
Oct 03, 2012 | 43.35 | 43.90 | 43.05 | 43.86 | 3,111,345 | +0.53(+1.21%) |
Oct 02, 2012 | 43.70 | 43.79 | 43.18 | 43.34 | 1,641,840 | -0.28(-0.65%) |