Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.67 | 49.39 | 47.67 | 49.17 | 415,980 | +1.30(+2.72%) |
Dec 28, 2012 | 48.27 | 48.47 | 47.79 | 47.87 | 444,469 | -0.70(-1.44%) |
Dec 27, 2012 | 49.00 | 49.23 | 48.05 | 48.57 | 513,071 | -0.24(-0.49%) |
Dec 26, 2012 | 49.04 | 49.53 | 48.77 | 48.81 | 422,620 | +0.00(+0.00%) |
Dec 24, 2012 | 48.81 | 48.90 | 48.62 | 48.81 | 208,299 | -0.15(-0.31%) |
Dec 21, 2012 | 47.98 | 49.03 | 47.98 | 48.96 | 902,038 | -0.21(-0.44%) |
Dec 20, 2012 | 48.21 | 49.17 | 48.03 | 49.17 | 833,734 | +0.98(+2.02%) |
Dec 19, 2012 | 48.22 | 48.96 | 48.13 | 48.19 | 835,155 | -0.17(-0.34%) |
Dec 18, 2012 | 47.54 | 48.88 | 47.43 | 48.36 | 1,051,020 | +0.82(+1.74%) |
Dec 17, 2012 | 47.04 | 47.56 | 46.92 | 47.54 | 551,432 | +0.55(+1.16%) |
Dec 14, 2012 | 46.65 | 47.39 | 45.96 | 46.99 | 746,381 | +1.04(+2.26%) |
Dec 13, 2012 | 45.98 | 46.39 | 45.81 | 45.95 | 405,506 | -0.02(-0.05%) |
Dec 12, 2012 | 46.30 | 46.78 | 45.75 | 45.97 | 645,682 | -0.23(-0.50%) |
Dec 11, 2012 | 45.42 | 46.24 | 44.75 | 46.20 | 742,970 | +0.85(+1.87%) |
Dec 10, 2012 | 45.13 | 45.46 | 44.88 | 45.36 | 570,323 | +0.13(+0.28%) |
Dec 07, 2012 | 45.20 | 45.34 | 44.75 | 45.23 | 283,400 | +0.17(+0.39%) |
Dec 06, 2012 | 44.78 | 45.05 | 44.63 | 45.05 | 577,957 | +0.30(+0.67%) |
Dec 05, 2012 | 44.77 | 45.08 | 44.28 | 44.75 | 640,822 | +0.21(+0.46%) |
Dec 04, 2012 | 44.48 | 45.26 | 44.21 | 44.55 | 505,571 | -0.18(-0.41%) |
Nov 30, 2012 | 44.92 | 45.04 | 44.38 | 44.73 | 753,352 | -0.14(-0.32%) |
Nov 29, 2012 | 45.26 | 45.57 | 44.55 | 44.87 | 479,727 | +0.14(+0.32%) |
Nov 28, 2012 | 44.04 | 44.78 | 43.69 | 44.73 | 374,350 | +0.36(+0.80%) |
Nov 27, 2012 | 44.61 | 45.06 | 44.32 | 44.37 | 607,835 | -0.26(-0.59%) |
Nov 26, 2012 | 44.93 | 45.17 | 44.27 | 44.63 | 455,306 | -0.32(-0.70%) |
Nov 23, 2012 | 44.61 | 45.04 | 44.50 | 44.95 | 281,352 | +0.58(+1.32%) |
Nov 21, 2012 | 44.25 | 44.63 | 44.10 | 44.37 | 464,538 | +0.13(+0.30%) |
Nov 20, 2012 | 43.88 | 44.48 | 43.80 | 44.23 | 1,007,162 | +0.17(+0.38%) |
Nov 19, 2012 | 43.40 | 44.18 | 43.40 | 44.07 | 761,279 | +1.41(+3.29%) |
Nov 16, 2012 | 42.56 | 43.01 | 41.92 | 42.66 | 865,299 | +0.25(+0.60%) |
Nov 15, 2012 | 42.93 | 43.42 | 42.38 | 42.41 | 756,107 | -0.62(-1.45%) |
Nov 14, 2012 | 43.94 | 44.03 | 42.87 | 43.03 | 648,898 | -0.69(-1.59%) |
Nov 13, 2012 | 43.15 | 44.13 | 43.15 | 43.73 | 655,409 | -0.11(-0.25%) |
Nov 12, 2012 | 44.44 | 44.44 | 43.57 | 43.84 | 488,025 | +0.01(+0.02%) |
Nov 09, 2012 | 43.09 | 44.53 | 42.83 | 43.83 | 972,774 | +0.58(+1.35%) |
Nov 08, 2012 | 43.59 | 43.77 | 43.06 | 43.24 | 689,620 | -0.54(-1.24%) |
Nov 07, 2012 | 42.83 | 44.62 | 42.83 | 43.79 | 1,171,544 | -1.37(-3.02%) |
Nov 06, 2012 | 44.62 | 45.60 | 44.40 | 45.15 | 871,416 | +0.76(+1.71%) |
Nov 05, 2012 | 43.98 | 44.68 | 43.79 | 44.40 | 727,517 | +0.40(+0.92%) |
Nov 02, 2012 | 46.24 | 46.33 | 43.84 | 43.99 | 1,463,836 | -1.99(-4.33%) |
Nov 01, 2012 | 43.48 | 45.98 | 42.83 | 45.98 | 1,091,640 | +3.08(+7.18%) |
Oct 31, 2012 | 43.32 | 43.32 | 42.53 | 42.90 | 532,143 | -0.47(-1.07%) |
Oct 26, 2012 | 43.36 | 43.37 | 43.37 | 43.37 | 617,687 | +0.13(+0.29%) |
Oct 25, 2012 | 41.99 | 43.31 | 41.70 | 43.24 | 1,091,925 | +2.10(+5.10%) |
Oct 24, 2012 | 41.87 | 41.87 | 41.06 | 41.14 | 666,441 | -0.35(-0.84%) |
Oct 23, 2012 | 41.29 | 41.76 | 40.88 | 41.49 | 567,675 | -0.13(-0.30%) |
Oct 19, 2012 | 41.66 | 41.90 | 41.40 | 41.62 | 467,062 | -0.19(-0.45%) |
Oct 18, 2012 | 41.78 | 42.23 | 41.53 | 41.81 | 883,369 | -0.28(-0.66%) |
Oct 17, 2012 | 42.07 | 42.97 | 41.44 | 42.08 | 1,682,789 | +0.25(+0.60%) |
Oct 16, 2012 | 40.86 | 41.95 | 40.76 | 41.83 | 731,061 | +1.28(+3.15%) |
Oct 15, 2012 | 39.87 | 40.58 | 39.45 | 40.55 | 364,289 | +0.81(+2.03%) |
Oct 12, 2012 | 39.99 | 40.23 | 39.26 | 39.75 | 609,001 | -0.23(-0.57%) |
Oct 11, 2012 | 39.84 | 40.19 | 39.61 | 39.98 | 945,543 | +0.40(+1.02%) |
Oct 10, 2012 | 40.15 | 40.22 | 39.31 | 39.57 | 806,740 | -0.63(-1.57%) |
Oct 09, 2012 | 40.80 | 41.52 | 40.08 | 40.20 | 829,845 | -0.54(-1.32%) |
Oct 08, 2012 | 40.39 | 41.14 | 40.35 | 40.74 | 554,215 | -0.16(-0.39%) |
Oct 05, 2012 | 41.58 | 41.65 | 40.73 | 40.90 | 446,175 | -0.27(-0.65%) |
Oct 04, 2012 | 40.63 | 41.39 | 40.56 | 41.17 | 393,354 | +0.82(+2.04%) |
Oct 03, 2012 | 40.77 | 40.93 | 40.16 | 40.35 | 409,297 | -0.39(-0.95%) |
Oct 02, 2012 | 40.99 | 41.18 | 40.41 | 40.73 | 472,231 | +0.04(+0.10%) |