Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.80 | 46.74 | 45.55 | 46.66 | 2,629,479 | +0.60(+1.30%) |
Dec 28, 2012 | 45.92 | 46.30 | 45.76 | 46.06 | 2,570,128 | -0.20(-0.44%) |
Dec 27, 2012 | 46.70 | 46.76 | 45.53 | 46.26 | 2,932,108 | -0.35(-0.76%) |
Dec 26, 2012 | 47.28 | 47.42 | 46.50 | 46.62 | 2,075,680 | -0.61(-1.30%) |
Dec 24, 2012 | 47.48 | 47.48 | 47.10 | 47.23 | 716,584 | -0.27(-0.58%) |
Dec 21, 2012 | 47.43 | 47.90 | 47.04 | 47.51 | 5,411,520 | -0.21(-0.44%) |
Dec 20, 2012 | 47.34 | 47.73 | 47.03 | 47.72 | 8,252,594 | +0.35(+0.73%) |
Dec 19, 2012 | 48.28 | 48.32 | 47.36 | 47.37 | 4,355,900 | -0.92(-1.90%) |
Dec 18, 2012 | 46.98 | 48.35 | 46.98 | 48.29 | 6,446,513 | +1.49(+3.19%) |
Dec 17, 2012 | 46.05 | 47.01 | 46.02 | 46.80 | 4,586,547 | +0.95(+2.08%) |
Dec 14, 2012 | 46.64 | 46.73 | 45.72 | 45.84 | 4,169,500 | -0.94(-2.02%) |
Dec 13, 2012 | 47.11 | 47.22 | 46.57 | 46.79 | 3,827,555 | -0.34(-0.72%) |
Dec 12, 2012 | 47.10 | 47.52 | 46.64 | 47.13 | 4,642,174 | +0.13(+0.27%) |
Dec 11, 2012 | 46.51 | 47.35 | 46.47 | 47.00 | 4,961,182 | +0.61(+1.32%) |
Dec 10, 2012 | 45.91 | 46.63 | 45.80 | 46.38 | 3,633,801 | +0.35(+0.75%) |
Dec 07, 2012 | 46.50 | 46.77 | 45.84 | 46.04 | 3,973,939 | -0.16(-0.35%) |
Dec 06, 2012 | 46.73 | 46.73 | 45.44 | 46.20 | 3,649,091 | +0.18(+0.39%) |
Dec 05, 2012 | 46.18 | 46.62 | 45.54 | 46.02 | 3,870,202 | +0.02(+0.05%) |
Dec 04, 2012 | 46.28 | 46.30 | 45.68 | 46.00 | 2,964,419 | -0.47(-1.01%) |
Nov 30, 2012 | 46.87 | 47.07 | 46.33 | 46.47 | 4,142,126 | -0.53(-1.13%) |
Nov 29, 2012 | 47.17 | 47.23 | 46.50 | 47.00 | 2,902,204 | +0.15(+0.31%) |
Nov 28, 2012 | 46.16 | 46.90 | 45.96 | 46.85 | 3,003,428 | +0.38(+0.82%) |
Nov 27, 2012 | 46.72 | 46.92 | 46.14 | 46.47 | 4,683,942 | -0.86(-1.81%) |
Nov 26, 2012 | 47.17 | 47.45 | 47.03 | 47.33 | 2,740,068 | -0.24(-0.51%) |
Nov 23, 2012 | 47.32 | 47.57 | 47.19 | 47.57 | 1,094,321 | +0.53(+1.13%) |
Nov 21, 2012 | 47.39 | 47.45 | 46.78 | 47.04 | 1,778,382 | -0.14(-0.29%) |
Nov 20, 2012 | 46.83 | 47.34 | 46.55 | 47.18 | 3,688,492 | +0.27(+0.58%) |
Nov 19, 2012 | 45.38 | 46.90 | 45.28 | 46.90 | 5,727,686 | +1.97(+4.38%) |
Nov 16, 2012 | 44.21 | 45.26 | 44.21 | 44.93 | 6,449,444 | +0.75(+1.70%) |
Nov 15, 2012 | 44.92 | 45.01 | 43.92 | 44.18 | 8,855,064 | -1.11(-2.44%) |
Nov 14, 2012 | 46.40 | 46.47 | 45.16 | 45.29 | 3,966,851 | -0.94(-2.04%) |
Nov 13, 2012 | 46.39 | 46.86 | 46.01 | 46.23 | 3,559,232 | -0.41(-0.88%) |
Nov 12, 2012 | 47.17 | 47.18 | 46.41 | 46.64 | 2,791,972 | -0.44(-0.94%) |
Nov 09, 2012 | 46.82 | 47.64 | 46.63 | 47.09 | 3,700,002 | +0.06(+0.14%) |
Nov 08, 2012 | 47.93 | 48.27 | 46.43 | 47.02 | 7,459,497 | -0.91(-1.90%) |
Nov 07, 2012 | 48.70 | 48.70 | 47.51 | 47.93 | 6,108,765 | -1.29(-2.62%) |
Nov 06, 2012 | 48.91 | 49.53 | 48.82 | 49.22 | 3,579,203 | +0.31(+0.64%) |
Nov 05, 2012 | 49.31 | 49.48 | 48.60 | 48.91 | 3,176,919 | -0.58(-1.17%) |
Nov 02, 2012 | 49.57 | 49.84 | 49.23 | 49.49 | 5,813,157 | +0.00(+0.00%) |
Nov 01, 2012 | 48.64 | 49.50 | 48.48 | 49.49 | 5,469,679 | +0.99(+2.04%) |
Oct 31, 2012 | 48.63 | 48.63 | 47.94 | 48.50 | 3,824,355 | +0.14(+0.28%) |
Oct 26, 2012 | 47.68 | 48.36 | 48.36 | 48.36 | 3,683,105 | +0.02(+0.05%) |
Oct 25, 2012 | 48.60 | 48.74 | 48.12 | 48.34 | 3,781,562 | +0.24(+0.50%) |
Oct 24, 2012 | 48.52 | 48.68 | 48.02 | 48.10 | 4,494,611 | -0.28(-0.58%) |
Oct 23, 2012 | 47.84 | 48.63 | 47.59 | 48.38 | 7,348,950 | -0.59(-1.20%) |
Oct 19, 2012 | 47.64 | 49.08 | 47.49 | 48.97 | 14,609,348 | +2.78(+6.02%) |
Oct 18, 2012 | 46.57 | 46.65 | 46.05 | 46.19 | 6,547,302 | -0.59(-1.26%) |
Oct 17, 2012 | 47.11 | 47.19 | 46.44 | 46.77 | 4,318,308 | +0.02(+0.03%) |
Oct 16, 2012 | 46.77 | 47.15 | 46.46 | 46.76 | 4,431,547 | +0.33(+0.71%) |
Oct 15, 2012 | 45.75 | 46.67 | 45.74 | 46.43 | 9,303,596 | -0.49(-1.05%) |
Oct 12, 2012 | 47.31 | 47.64 | 46.56 | 46.92 | 5,482,186 | -0.55(-1.15%) |
Oct 11, 2012 | 47.39 | 47.71 | 46.98 | 47.47 | 3,333,947 | +0.53(+1.13%) |
Oct 10, 2012 | 47.38 | 47.38 | 46.80 | 46.94 | 3,185,261 | -0.35(-0.73%) |
Oct 09, 2012 | 47.47 | 47.68 | 47.04 | 47.28 | 3,520,720 | -0.31(-0.66%) |
Oct 08, 2012 | 47.37 | 47.64 | 47.15 | 47.60 | 2,431,093 | +0.04(+0.08%) |
Oct 05, 2012 | 48.40 | 48.40 | 47.35 | 47.56 | 4,052,651 | -0.43(-0.89%) |
Oct 04, 2012 | 47.55 | 48.07 | 47.30 | 47.98 | 5,233,697 | +0.73(+1.54%) |
Oct 03, 2012 | 47.06 | 47.34 | 46.66 | 47.26 | 3,685,518 | +0.26(+0.55%) |
Oct 02, 2012 | 46.96 | 47.15 | 46.59 | 47.00 | 3,871,655 | +0.20(+0.43%) |