Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.36 | 47.97 | 46.98 | 47.93 | 5,257,031 | +0.42(+0.87%) |
Dec 28, 2012 | 47.75 | 48.05 | 47.46 | 47.51 | 2,768,845 | -0.62(-1.29%) |
Dec 27, 2012 | 48.12 | 48.27 | 47.56 | 48.13 | 3,760,378 | -0.05(-0.11%) |
Dec 26, 2012 | 48.16 | 48.54 | 48.06 | 48.18 | 3,683,865 | +0.11(+0.22%) |
Dec 24, 2012 | 48.11 | 48.70 | 47.87 | 48.08 | 2,963,215 | -0.41(-0.84%) |
Dec 21, 2012 | 47.87 | 48.56 | 47.87 | 48.49 | 7,618,056 | -0.06(-0.12%) |
Dec 20, 2012 | 48.21 | 48.70 | 48.16 | 48.55 | 5,842,413 | +0.39(+0.82%) |
Dec 19, 2012 | 48.33 | 48.59 | 48.15 | 48.15 | 6,917,006 | -0.14(-0.30%) |
Dec 18, 2012 | 47.19 | 48.36 | 47.11 | 48.30 | 7,095,926 | +1.19(+2.52%) |
Dec 17, 2012 | 46.58 | 47.17 | 46.49 | 47.11 | 5,206,769 | +0.63(+1.36%) |
Dec 14, 2012 | 46.54 | 46.74 | 46.39 | 46.48 | 4,293,339 | -0.14(-0.31%) |
Dec 13, 2012 | 46.18 | 46.82 | 46.07 | 46.62 | 5,768,031 | +0.48(+1.05%) |
Dec 12, 2012 | 46.78 | 46.82 | 46.10 | 46.14 | 4,953,466 | -0.42(-0.89%) |
Dec 11, 2012 | 46.82 | 47.03 | 46.45 | 46.55 | 6,046,387 | -0.16(-0.34%) |
Dec 10, 2012 | 46.68 | 46.82 | 46.44 | 46.71 | 3,902,140 | -0.08(-0.18%) |
Dec 07, 2012 | 46.64 | 46.82 | 46.33 | 46.79 | 2,979,242 | +0.34(+0.73%) |
Dec 06, 2012 | 46.37 | 46.47 | 46.02 | 46.45 | 3,014,053 | -0.04(-0.08%) |
Dec 05, 2012 | 45.89 | 46.60 | 45.59 | 46.49 | 4,232,307 | +0.79(+1.73%) |
Dec 04, 2012 | 45.71 | 46.02 | 45.49 | 45.70 | 3,040,990 | -0.61(-1.32%) |
Nov 30, 2012 | 46.38 | 46.44 | 46.11 | 46.31 | 4,671,242 | -0.01(-0.02%) |
Nov 29, 2012 | 46.40 | 46.60 | 45.97 | 46.32 | 2,970,274 | +0.08(+0.16%) |
Nov 28, 2012 | 45.50 | 46.28 | 45.19 | 46.24 | 4,015,688 | +0.47(+1.02%) |
Nov 27, 2012 | 45.80 | 46.20 | 45.71 | 45.77 | 4,064,585 | -0.03(-0.07%) |
Nov 26, 2012 | 45.76 | 45.97 | 45.47 | 45.80 | 3,155,399 | -0.45(-0.98%) |
Nov 23, 2012 | 45.89 | 46.26 | 45.83 | 46.26 | 1,205,900 | +0.51(+1.11%) |
Nov 21, 2012 | 45.76 | 45.93 | 45.58 | 45.75 | 2,318,937 | -0.02(-0.03%) |
Nov 20, 2012 | 45.53 | 45.92 | 45.40 | 45.77 | 3,999,643 | +0.13(+0.28%) |
Nov 19, 2012 | 45.17 | 45.68 | 45.09 | 45.64 | 4,850,199 | +0.97(+2.18%) |
Nov 16, 2012 | 44.61 | 44.78 | 44.02 | 44.66 | 6,322,754 | +0.17(+0.39%) |
Nov 15, 2012 | 44.93 | 45.23 | 44.28 | 44.49 | 7,255,766 | -0.47(-1.05%) |
Nov 14, 2012 | 45.97 | 46.11 | 44.87 | 44.96 | 5,128,728 | -0.96(-2.09%) |
Nov 13, 2012 | 45.75 | 46.48 | 45.74 | 45.92 | 3,391,500 | -0.15(-0.33%) |
Nov 12, 2012 | 45.70 | 46.24 | 45.59 | 46.07 | 3,919,102 | +0.46(+1.00%) |
Nov 09, 2012 | 45.68 | 46.14 | 45.47 | 45.62 | 6,541,457 | -0.35(-0.77%) |
Nov 08, 2012 | 46.53 | 46.86 | 45.96 | 45.97 | 4,219,351 | -0.61(-1.32%) |
Nov 07, 2012 | 47.05 | 47.18 | 46.28 | 46.58 | 4,563,291 | -1.06(-2.22%) |
Nov 06, 2012 | 47.24 | 47.91 | 47.09 | 47.64 | 5,377,999 | +0.55(+1.16%) |
Nov 05, 2012 | 46.76 | 47.22 | 46.63 | 47.09 | 3,131,901 | +0.28(+0.59%) |
Nov 02, 2012 | 47.28 | 47.38 | 46.69 | 46.82 | 4,999,499 | -0.15(-0.32%) |
Nov 01, 2012 | 45.94 | 47.26 | 45.93 | 46.97 | 7,491,928 | +1.04(+2.27%) |
Oct 31, 2012 | 46.29 | 46.44 | 45.64 | 45.92 | 4,773,096 | -0.19(-0.41%) |
Oct 26, 2012 | 46.04 | 46.11 | 46.11 | 46.11 | 4,303,446 | +0.04(+0.10%) |
Oct 25, 2012 | 46.69 | 46.70 | 45.80 | 46.07 | 4,036,477 | +0.31(+0.67%) |
Oct 24, 2012 | 46.10 | 46.31 | 45.62 | 45.76 | 4,695,141 | -0.40(-0.86%) |
Oct 23, 2012 | 46.11 | 46.26 | 45.73 | 46.16 | 4,512,047 | -0.70(-1.50%) |
Oct 19, 2012 | 45.59 | 47.60 | 45.59 | 46.86 | 13,133,468 | +0.80(+1.74%) |
Oct 18, 2012 | 46.34 | 46.40 | 45.68 | 46.06 | 7,549,525 | -0.35(-0.76%) |
Oct 17, 2012 | 45.87 | 46.46 | 45.87 | 46.41 | 4,012,185 | +0.28(+0.60%) |
Oct 16, 2012 | 45.89 | 46.19 | 45.77 | 46.13 | 2,859,249 | +0.50(+1.10%) |
Oct 15, 2012 | 45.27 | 45.68 | 45.12 | 45.63 | 2,981,468 | +0.49(+1.08%) |
Oct 12, 2012 | 45.43 | 45.79 | 45.03 | 45.14 | 3,355,645 | -0.07(-0.15%) |
Oct 11, 2012 | 45.52 | 45.73 | 45.21 | 45.21 | 3,647,793 | +0.04(+0.08%) |
Oct 10, 2012 | 45.44 | 45.57 | 45.12 | 45.17 | 4,494,590 | -0.33(-0.73%) |
Oct 09, 2012 | 45.98 | 46.01 | 45.38 | 45.50 | 4,153,220 | -0.45(-0.98%) |
Oct 08, 2012 | 45.77 | 46.05 | 45.47 | 45.95 | 3,630,661 | -0.11(-0.24%) |
Oct 05, 2012 | 46.27 | 46.44 | 45.91 | 46.07 | 4,726,703 | +0.12(+0.26%) |
Oct 04, 2012 | 46.05 | 46.25 | 45.85 | 45.95 | 3,793,040 | +0.23(+0.51%) |
Oct 03, 2012 | 46.10 | 46.29 | 45.66 | 45.71 | 6,285,267 | -0.37(-0.80%) |
Oct 02, 2012 | 45.90 | 46.16 | 45.66 | 46.08 | 5,812,656 | +0.49(+1.07%) |