Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.93 | 47.54 | 46.85 | 47.38 | 993,482 | +0.70(+1.50%) |
Dec 28, 2012 | 46.96 | 47.08 | 46.47 | 46.68 | 529,746 | -0.83(-1.75%) |
Dec 27, 2012 | 47.74 | 47.97 | 47.15 | 47.51 | 947,322 | +0.19(+0.40%) |
Dec 26, 2012 | 47.39 | 47.60 | 47.19 | 47.32 | 520,659 | +0.13(+0.28%) |
Dec 24, 2012 | 47.56 | 47.57 | 46.65 | 47.19 | 329,568 | -0.41(-0.86%) |
Dec 21, 2012 | 47.34 | 47.70 | 47.24 | 47.60 | 1,070,987 | +0.17(+0.36%) |
Dec 20, 2012 | 47.51 | 47.53 | 47.24 | 47.43 | 1,100,216 | +0.69(+1.48%) |
Dec 19, 2012 | 47.19 | 47.30 | 46.70 | 46.74 | 1,511,077 | -0.89(-1.87%) |
Dec 18, 2012 | 47.04 | 47.76 | 47.04 | 47.63 | 1,794,846 | +0.79(+1.69%) |
Dec 17, 2012 | 46.58 | 46.99 | 46.56 | 46.84 | 1,784,769 | -0.18(-0.38%) |
Dec 14, 2012 | 46.78 | 47.31 | 46.64 | 47.02 | 1,473,154 | +0.12(+0.26%) |
Dec 13, 2012 | 46.80 | 47.05 | 46.73 | 46.90 | 1,354,463 | +0.24(+0.51%) |
Dec 12, 2012 | 46.91 | 47.03 | 46.50 | 46.66 | 1,978,000 | -0.25(-0.53%) |
Dec 11, 2012 | 46.71 | 46.95 | 46.59 | 46.91 | 2,106,400 | +0.69(+1.49%) |
Dec 10, 2012 | 46.15 | 46.34 | 46.03 | 46.22 | 1,655,700 | -0.10(-0.22%) |
Dec 07, 2012 | 46.14 | 46.32 | 45.80 | 46.32 | 757,300 | +0.26(+0.56%) |
Dec 06, 2012 | 45.99 | 46.06 | 45.61 | 46.06 | 692,331 | +0.26(+0.57%) |
Dec 05, 2012 | 45.51 | 45.97 | 45.45 | 45.80 | 1,290,619 | +0.39(+0.86%) |
Dec 04, 2012 | 45.50 | 45.50 | 45.16 | 45.41 | 519,186 | +0.79(+1.77%) |
Nov 30, 2012 | 44.86 | 45.04 | 44.38 | 44.62 | 1,682,386 | -0.43(-0.95%) |
Nov 29, 2012 | 45.17 | 45.26 | 44.74 | 45.05 | 1,303,344 | +0.44(+0.99%) |
Nov 28, 2012 | 44.09 | 44.66 | 43.99 | 44.61 | 1,188,024 | +0.22(+0.50%) |
Nov 27, 2012 | 44.38 | 44.67 | 44.21 | 44.39 | 1,390,546 | -0.27(-0.60%) |
Nov 26, 2012 | 44.86 | 44.89 | 44.51 | 44.66 | 1,043,048 | -0.21(-0.47%) |
Nov 23, 2012 | 44.46 | 44.98 | 44.45 | 44.87 | 524,637 | +1.16(+2.65%) |
Nov 21, 2012 | 43.49 | 43.82 | 43.41 | 43.71 | 965,744 | -0.15(-0.34%) |
Nov 20, 2012 | 43.34 | 43.95 | 43.20 | 43.86 | 1,052,252 | +0.59(+1.36%) |
Nov 19, 2012 | 42.71 | 43.49 | 42.69 | 43.27 | 2,196,691 | +0.67(+1.57%) |
Nov 16, 2012 | 42.88 | 42.93 | 42.20 | 42.60 | 1,530,253 | -0.13(-0.30%) |
Nov 15, 2012 | 42.76 | 42.96 | 42.62 | 42.73 | 995,074 | -0.29(-0.67%) |
Nov 14, 2012 | 43.51 | 43.53 | 42.90 | 43.02 | 742,956 | -0.44(-1.01%) |
Nov 13, 2012 | 42.81 | 43.81 | 42.75 | 43.46 | 1,465,916 | -0.12(-0.28%) |
Nov 12, 2012 | 43.43 | 43.70 | 43.31 | 43.58 | 1,053,672 | +0.14(+0.32%) |
Nov 09, 2012 | 42.97 | 43.67 | 42.92 | 43.44 | 1,899,078 | +0.60(+1.40%) |
Nov 08, 2012 | 43.09 | 43.35 | 42.75 | 42.84 | 1,819,962 | -0.51(-1.18%) |
Nov 07, 2012 | 43.46 | 43.47 | 42.87 | 43.35 | 2,346,179 | -1.33(-2.98%) |
Nov 06, 2012 | 44.01 | 44.84 | 43.62 | 44.68 | 1,602,440 | +1.06(+2.43%) |
Nov 05, 2012 | 43.75 | 43.82 | 43.42 | 43.62 | 956,861 | -0.55(-1.25%) |
Nov 02, 2012 | 44.47 | 44.60 | 44.15 | 44.17 | 928,633 | -0.69(-1.54%) |
Nov 01, 2012 | 44.80 | 45.07 | 44.67 | 44.86 | 2,118,377 | +1.01(+2.30%) |
Oct 31, 2012 | 44.81 | 44.81 | 43.79 | 43.85 | 2,325,520 | -0.17(-0.39%) |
Oct 26, 2012 | 44.17 | 44.02 | 44.02 | 44.02 | 1,964,700 | +0.01(+0.02%) |
Oct 25, 2012 | 43.84 | 44.01 | 43.39 | 44.01 | 2,191,065 | +1.19(+2.78%) |
Oct 24, 2012 | 43.14 | 43.21 | 42.69 | 42.82 | 1,458,024 | -0.30(-0.70%) |
Oct 23, 2012 | 43.14 | 43.19 | 42.70 | 43.12 | 2,478,008 | -1.43(-3.21%) |
Oct 19, 2012 | 44.95 | 45.01 | 44.30 | 44.55 | 1,533,856 | -1.04(-2.28%) |
Oct 18, 2012 | 45.39 | 45.72 | 45.31 | 45.59 | 2,238,173 | +0.51(+1.13%) |
Oct 17, 2012 | 44.92 | 45.22 | 44.77 | 45.08 | 1,225,740 | -0.11(-0.24%) |
Oct 16, 2012 | 44.92 | 45.20 | 44.75 | 45.19 | 1,938,643 | +1.55(+3.55%) |
Oct 15, 2012 | 43.69 | 43.76 | 43.40 | 43.64 | 1,230,829 | +0.53(+1.23%) |
Oct 12, 2012 | 43.06 | 43.56 | 42.89 | 43.11 | 758,504 | +0.16(+0.37%) |
Oct 11, 2012 | 43.06 | 43.38 | 42.95 | 42.95 | 1,162,219 | +0.20(+0.47%) |
Oct 10, 2012 | 43.01 | 43.01 | 42.52 | 42.75 | 1,763,875 | -0.33(-0.77%) |
Oct 09, 2012 | 43.70 | 43.86 | 42.96 | 43.08 | 1,733,031 | -1.15(-2.60%) |
Oct 08, 2012 | 44.22 | 44.42 | 43.99 | 44.23 | 1,219,684 | -0.41(-0.92%) |
Oct 05, 2012 | 44.78 | 44.89 | 44.52 | 44.64 | 1,254,833 | +0.41(+0.93%) |
Oct 04, 2012 | 43.96 | 44.26 | 43.79 | 44.23 | 1,399,194 | +0.33(+0.75%) |
Oct 03, 2012 | 43.81 | 43.99 | 43.58 | 43.90 | 1,153,298 | -0.12(-0.27%) |
Oct 02, 2012 | 44.39 | 44.40 | 43.79 | 44.02 | 1,433,572 | +0.05(+0.11%) |