Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.18 | 45.47 | 44.16 | 45.47 | 3,486,157 | +1.06(+2.39%) |
Dec 28, 2012 | 44.36 | 44.60 | 44.15 | 44.41 | 2,344,780 | +0.02(+0.05%) |
Dec 27, 2012 | 44.43 | 44.51 | 44.08 | 44.39 | 3,377,672 | -0.26(-0.58%) |
Dec 26, 2012 | 45.41 | 45.44 | 44.61 | 44.65 | 2,234,161 | -0.80(-1.76%) |
Dec 24, 2012 | 45.66 | 45.86 | 45.34 | 45.45 | 1,290,805 | -0.08(-0.18%) |
Dec 21, 2012 | 46.00 | 46.43 | 45.49 | 45.53 | 4,946,400 | -0.90(-1.94%) |
Dec 20, 2012 | 46.54 | 46.65 | 46.30 | 46.43 | 2,879,029 | +0.07(+0.15%) |
Dec 19, 2012 | 46.40 | 46.60 | 46.05 | 46.36 | 2,989,173 | -0.19(-0.41%) |
Dec 18, 2012 | 46.44 | 46.63 | 46.10 | 46.55 | 3,283,039 | +0.22(+0.47%) |
Dec 17, 2012 | 46.64 | 46.65 | 45.99 | 46.33 | 3,182,836 | -0.29(-0.62%) |
Dec 14, 2012 | 46.22 | 46.63 | 46.11 | 46.62 | 2,688,672 | +0.61(+1.33%) |
Dec 13, 2012 | 46.13 | 46.24 | 45.70 | 46.01 | 3,084,571 | +0.31(+0.68%) |
Dec 12, 2012 | 44.91 | 46.08 | 44.90 | 45.70 | 4,531,971 | +0.87(+1.94%) |
Dec 11, 2012 | 44.32 | 44.99 | 44.32 | 44.83 | 4,059,433 | +0.51(+1.15%) |
Dec 10, 2012 | 44.52 | 45.21 | 44.27 | 44.32 | 2,144,077 | -0.35(-0.78%) |
Dec 07, 2012 | 45.39 | 45.40 | 44.46 | 44.67 | 3,143,394 | -0.48(-1.06%) |
Dec 06, 2012 | 45.64 | 45.99 | 45.12 | 45.15 | 3,546,587 | -0.63(-1.38%) |
Dec 05, 2012 | 45.91 | 46.60 | 45.67 | 45.78 | 3,685,188 | +0.08(+0.18%) |
Dec 04, 2012 | 45.65 | 45.89 | 45.36 | 45.70 | 3,726,917 | +0.46(+1.02%) |
Nov 30, 2012 | 45.13 | 46.37 | 45.11 | 45.24 | 6,090,250 | -0.70(-1.52%) |
Nov 29, 2012 | 45.96 | 46.01 | 45.50 | 45.94 | 2,938,249 | +0.12(+0.26%) |
Nov 28, 2012 | 44.92 | 45.91 | 44.27 | 45.82 | 3,388,765 | +0.49(+1.08%) |
Nov 27, 2012 | 44.31 | 45.47 | 44.10 | 45.33 | 3,829,885 | +1.02(+2.30%) |
Nov 26, 2012 | 45.00 | 45.18 | 44.06 | 44.31 | 3,627,779 | -0.97(-2.14%) |
Nov 24, 2012 | 44.41 | 45.28 | 44.41 | 45.28 | 642,274 | +0.00(+0.00%) |
Nov 23, 2012 | 44.41 | 45.30 | 44.41 | 45.28 | 805,935 | +0.77(+1.73%) |
Nov 21, 2012 | 44.81 | 45.14 | 44.40 | 44.51 | 1,885,502 | -0.37(-0.82%) |
Nov 20, 2012 | 44.90 | 44.90 | 44.45 | 44.88 | 1,751,489 | -0.01(-0.02%) |
Nov 19, 2012 | 44.47 | 45.00 | 44.28 | 44.89 | 2,864,386 | +0.70(+1.59%) |
Nov 16, 2012 | 43.81 | 44.31 | 43.46 | 44.19 | 3,576,778 | +0.27(+0.61%) |
Nov 15, 2012 | 44.08 | 44.46 | 43.50 | 43.92 | 2,993,271 | -0.42(-0.95%) |
Nov 14, 2012 | 44.15 | 44.96 | 43.67 | 44.34 | 4,481,885 | +0.38(+0.86%) |
Nov 13, 2012 | 43.81 | 44.26 | 43.65 | 43.96 | 3,198,768 | +0.02(+0.05%) |
Nov 12, 2012 | 43.62 | 44.28 | 43.25 | 43.94 | 3,004,718 | +0.28(+0.64%) |
Nov 09, 2012 | 43.82 | 44.28 | 43.40 | 43.66 | 3,350,140 | -0.11(-0.25%) |
Nov 08, 2012 | 44.80 | 45.09 | 43.69 | 43.77 | 4,018,456 | -0.80(-1.79%) |
Nov 07, 2012 | 45.50 | 45.57 | 44.31 | 44.57 | 4,212,515 | -0.13(-0.29%) |
Nov 06, 2012 | 44.98 | 45.29 | 44.69 | 44.70 | 3,821,213 | -0.07(-0.16%) |
Nov 05, 2012 | 44.47 | 44.82 | 44.40 | 44.77 | 2,746,239 | +0.21(+0.47%) |
Nov 02, 2012 | 45.22 | 45.39 | 44.53 | 44.56 | 3,751,290 | -0.57(-1.26%) |
Nov 01, 2012 | 45.38 | 45.65 | 45.02 | 45.13 | 3,277,383 | -0.33(-0.73%) |
Oct 31, 2012 | 45.62 | 46.20 | 44.80 | 45.46 | 3,979,000 | +0.16(+0.35%) |
Oct 26, 2012 | 45.30 | 45.30 | 45.30 | 0 | -0.61(-1.33%) | |
Oct 25, 2012 | 45.84 | 46.17 | 45.42 | 45.91 | 2,825,066 | +0.39(+0.85%) |
Oct 24, 2012 | 46.08 | 46.62 | 45.21 | 45.52 | 4,924,367 | -0.69(-1.49%) |
Oct 23, 2012 | 46.22 | 46.43 | 45.94 | 46.21 | 4,141,712 | +0.18(+0.39%) |
Oct 19, 2012 | 46.42 | 46.50 | 45.90 | 46.03 | 4,863,513 | -0.37(-0.80%) |
Oct 18, 2012 | 46.67 | 46.78 | 45.91 | 46.40 | 5,681,460 | -0.25(-0.54%) |
Oct 17, 2012 | 47.40 | 47.74 | 46.55 | 46.65 | 3,948,659 | -0.60(-1.27%) |
Oct 16, 2012 | 46.90 | 47.26 | 46.32 | 47.25 | 5,934,835 | +0.29(+0.62%) |
Oct 15, 2012 | 47.17 | 47.68 | 46.78 | 46.96 | 7,890,161 | -0.14(-0.30%) |
Oct 12, 2012 | 46.67 | 47.41 | 46.05 | 47.10 | 7,383,998 | +0.64(+1.38%) |
Oct 11, 2012 | 47.00 | 47.04 | 45.44 | 46.46 | 12,664,681 | +0.11(+0.24%) |
Oct 10, 2012 | 47.28 | 47.53 | 46.20 | 46.35 | 9,671,656 | -0.65(-1.38%) |
Oct 09, 2012 | 46.70 | 47.29 | 45.95 | 47.00 | 7,724,344 | +0.41(+0.88%) |
Oct 08, 2012 | 47.92 | 48.00 | 46.50 | 46.59 | 6,449,731 | -0.98(-2.06%) |
Oct 06, 2012 | 46.55 | 47.76 | 46.50 | 47.57 | 8,998,566 | +0.00(+0.00%) |
Oct 05, 2012 | 46.55 | 47.76 | 46.50 | 47.57 | 8,998,566 | +0.94(+2.02%) |
Oct 04, 2012 | 45.50 | 46.68 | 45.50 | 46.63 | 7,550,100 | +1.76(+3.92%) |
Oct 03, 2012 | 45.55 | 47.76 | 44.83 | 44.87 | 26,426,726 | -0.55(-1.21%) |
Oct 02, 2012 | 44.45 | 46.14 | 44.44 | 45.42 | 12,269,427 | +1.32(+2.99%) |