Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.46 | 45.68 | 44.27 | 45.48 | 633,998 | +1.08(+2.43%) |
Dec 28, 2012 | 44.51 | 44.66 | 44.11 | 44.40 | 705,624 | -0.28(-0.63%) |
Dec 27, 2012 | 44.94 | 45.19 | 44.30 | 44.68 | 416,777 | -0.28(-0.62%) |
Dec 26, 2012 | 45.70 | 45.78 | 44.83 | 44.96 | 799,320 | -0.80(-1.75%) |
Dec 24, 2012 | 46.67 | 47.03 | 45.66 | 45.76 | 292,653 | -0.94(-2.01%) |
Dec 21, 2012 | 46.78 | 47.14 | 46.47 | 46.70 | 840,089 | -0.39(-0.83%) |
Dec 20, 2012 | 47.08 | 47.43 | 46.94 | 47.09 | 786,810 | -0.11(-0.23%) |
Dec 19, 2012 | 47.12 | 47.49 | 46.90 | 47.20 | 999,602 | +0.21(+0.45%) |
Dec 18, 2012 | 47.11 | 47.76 | 46.79 | 46.99 | 1,061,797 | -0.06(-0.13%) |
Dec 17, 2012 | 46.51 | 47.14 | 46.40 | 47.05 | 412,140 | +0.63(+1.36%) |
Dec 14, 2012 | 46.60 | 47.04 | 46.31 | 46.42 | 495,502 | -0.29(-0.62%) |
Dec 13, 2012 | 47.48 | 47.48 | 45.99 | 46.71 | 883,059 | -0.78(-1.64%) |
Dec 12, 2012 | 47.78 | 48.00 | 47.43 | 47.49 | 687,578 | -0.30(-0.63%) |
Dec 11, 2012 | 47.55 | 48.20 | 47.18 | 47.79 | 767,597 | +0.24(+0.50%) |
Dec 10, 2012 | 47.00 | 48.05 | 46.45 | 47.55 | 1,283,603 | +0.45(+0.96%) |
Dec 07, 2012 | 46.20 | 47.11 | 45.53 | 47.10 | 873,389 | +1.06(+2.30%) |
Dec 06, 2012 | 45.38 | 46.15 | 45.27 | 46.04 | 1,188,192 | +0.63(+1.39%) |
Dec 05, 2012 | 44.51 | 45.65 | 44.39 | 45.41 | 816,362 | +0.84(+1.88%) |
Dec 04, 2012 | 45.23 | 45.55 | 44.37 | 44.57 | 478,466 | -0.90(-1.98%) |
Nov 30, 2012 | 45.37 | 45.85 | 45.21 | 45.47 | 707,662 | +0.09(+0.20%) |
Nov 29, 2012 | 45.60 | 45.74 | 45.25 | 45.38 | 459,364 | -0.09(-0.20%) |
Nov 28, 2012 | 44.41 | 45.56 | 44.11 | 45.47 | 556,127 | +0.86(+1.93%) |
Nov 27, 2012 | 44.85 | 45.16 | 44.42 | 44.61 | 614,033 | -0.24(-0.54%) |
Nov 26, 2012 | 44.88 | 45.50 | 44.76 | 44.85 | 278,488 | -0.27(-0.60%) |
Nov 23, 2012 | 44.96 | 45.44 | 44.81 | 45.12 | 194,113 | +0.38(+0.85%) |
Nov 21, 2012 | 44.20 | 45.04 | 43.93 | 44.74 | 294,862 | +0.59(+1.34%) |
Nov 20, 2012 | 44.27 | 44.84 | 44.01 | 44.15 | 386,737 | -0.33(-0.74%) |
Nov 19, 2012 | 44.16 | 45.19 | 44.16 | 44.48 | 717,439 | +0.65(+1.48%) |
Nov 16, 2012 | 43.67 | 44.77 | 43.08 | 43.83 | 926,550 | +1.22(+2.86%) |
Nov 15, 2012 | 42.75 | 43.32 | 41.72 | 42.61 | 1,239,607 | -0.62(-1.43%) |
Nov 14, 2012 | 45.40 | 45.60 | 42.95 | 43.23 | 1,014,451 | -1.90(-4.21%) |
Nov 13, 2012 | 44.71 | 45.60 | 44.36 | 45.13 | 1,422,699 | +0.19(+0.42%) |
Nov 12, 2012 | 45.01 | 45.68 | 44.85 | 44.94 | 650,369 | +0.01(+0.02%) |
Nov 09, 2012 | 44.80 | 45.71 | 44.69 | 44.93 | 878,244 | -0.04(-0.09%) |
Nov 08, 2012 | 45.11 | 45.72 | 44.87 | 44.97 | 1,339,340 | +0.22(+0.49%) |
Nov 07, 2012 | 45.00 | 45.59 | 44.44 | 44.75 | 995,225 | -0.29(-0.64%) |
Nov 06, 2012 | 44.36 | 45.26 | 44.26 | 45.04 | 794,896 | +0.78(+1.76%) |
Nov 05, 2012 | 44.22 | 44.53 | 43.73 | 44.26 | 512,864 | -0.02(-0.05%) |
Nov 02, 2012 | 43.76 | 44.55 | 43.76 | 44.28 | 670,102 | -0.08(-0.18%) |
Nov 01, 2012 | 44.25 | 44.36 | 43.84 | 44.36 | 525,462 | +0.35(+0.80%) |
Oct 31, 2012 | 43.77 | 44.62 | 43.27 | 44.01 | 549,914 | +0.00(+0.00%) |
Oct 26, 2012 | 44.75 | 44.01 | 44.01 | 44.01 | 1,724,400 | -0.68(-1.52%) |
Oct 25, 2012 | 45.50 | 45.50 | 44.66 | 44.69 | 370,770 | -0.49(-1.08%) |
Oct 24, 2012 | 44.70 | 45.50 | 44.70 | 45.18 | 298,986 | +0.54(+1.21%) |
Oct 23, 2012 | 44.44 | 44.84 | 43.90 | 44.64 | 477,257 | -0.33(-0.73%) |
Oct 19, 2012 | 44.89 | 45.03 | 44.45 | 44.97 | 609,169 | +0.12(+0.27%) |
Oct 18, 2012 | 45.26 | 45.43 | 44.70 | 44.85 | 585,013 | -0.46(-1.02%) |
Oct 17, 2012 | 45.11 | 45.34 | 45.10 | 45.31 | 317,515 | +0.19(+0.42%) |
Oct 16, 2012 | 45.00 | 45.37 | 44.96 | 45.12 | 451,120 | +0.14(+0.31%) |
Oct 15, 2012 | 45.34 | 45.45 | 44.78 | 44.98 | 1,044,951 | -0.34(-0.75%) |
Oct 12, 2012 | 45.28 | 45.80 | 45.00 | 45.32 | 726,549 | -0.02(-0.04%) |
Oct 11, 2012 | 45.96 | 46.10 | 45.32 | 45.34 | 645,129 | -0.35(-0.77%) |
Oct 10, 2012 | 45.71 | 46.20 | 45.55 | 45.69 | 1,026,184 | -0.06(-0.13%) |
Oct 09, 2012 | 45.69 | 46.39 | 45.50 | 45.75 | 1,569,036 | +0.17(+0.37%) |
Oct 08, 2012 | 45.75 | 45.98 | 45.26 | 45.58 | 719,134 | -0.17(-0.37%) |
Oct 05, 2012 | 44.69 | 45.76 | 44.54 | 45.75 | 1,805,441 | +1.09(+2.44%) |
Oct 04, 2012 | 44.97 | 45.14 | 44.55 | 44.66 | 761,091 | -0.24(-0.53%) |
Oct 03, 2012 | 45.38 | 45.55 | 44.80 | 44.90 | 592,469 | -0.41(-0.90%) |
Oct 02, 2012 | 45.63 | 45.78 | 45.01 | 45.31 | 845,651 | -0.39(-0.85%) |