Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 48.06 | 48.55 | 47.90 | 48.55 | 1,498,912 | +0.34(+0.71%) |
Dec 28, 2012 | 48.13 | 48.66 | 48.05 | 48.21 | 1,154,785 | -0.29(-0.61%) |
Dec 27, 2012 | 48.48 | 48.68 | 47.77 | 48.50 | 1,304,485 | +0.08(+0.16%) |
Dec 26, 2012 | 48.80 | 48.93 | 48.38 | 48.42 | 903,457 | -0.33(-0.67%) |
Dec 24, 2012 | 48.48 | 48.84 | 48.37 | 48.75 | 659,539 | +0.17(+0.35%) |
Dec 21, 2012 | 48.58 | 48.89 | 48.24 | 48.58 | 3,128,765 | -0.65(-1.32%) |
Dec 20, 2012 | 48.76 | 49.24 | 48.70 | 49.23 | 1,274,549 | +0.47(+0.95%) |
Dec 19, 2012 | 49.21 | 49.42 | 48.76 | 48.76 | 1,588,762 | -0.47(-0.96%) |
Dec 18, 2012 | 48.42 | 49.29 | 48.28 | 49.24 | 2,266,362 | +0.80(+1.65%) |
Dec 17, 2012 | 47.77 | 48.45 | 47.71 | 48.44 | 1,407,284 | +0.98(+2.07%) |
Dec 14, 2012 | 47.45 | 47.74 | 47.35 | 47.45 | 1,110,436 | -0.12(-0.26%) |
Dec 13, 2012 | 47.89 | 47.97 | 47.37 | 47.58 | 1,462,410 | -0.40(-0.84%) |
Dec 12, 2012 | 47.86 | 48.65 | 47.80 | 47.98 | 2,151,521 | +0.30(+0.63%) |
Dec 11, 2012 | 47.81 | 48.00 | 47.59 | 47.68 | 2,024,759 | +0.17(+0.36%) |
Dec 10, 2012 | 48.03 | 48.06 | 47.51 | 47.51 | 2,242,853 | -0.82(-1.70%) |
Dec 07, 2012 | 47.98 | 48.60 | 47.93 | 48.33 | 2,221,668 | +0.44(+0.92%) |
Dec 06, 2012 | 47.31 | 47.92 | 47.08 | 47.89 | 1,486,284 | +0.51(+1.08%) |
Dec 05, 2012 | 46.98 | 47.56 | 46.88 | 47.38 | 1,386,035 | +0.40(+0.84%) |
Dec 04, 2012 | 47.24 | 47.37 | 46.93 | 46.98 | 1,450,675 | -0.05(-0.10%) |
Nov 30, 2012 | 47.58 | 47.86 | 47.03 | 47.03 | 2,453,985 | -0.61(-1.29%) |
Nov 29, 2012 | 47.24 | 47.85 | 47.09 | 47.64 | 1,763,796 | +0.60(+1.27%) |
Nov 28, 2012 | 46.24 | 47.08 | 46.08 | 47.04 | 1,739,692 | +0.42(+0.90%) |
Nov 27, 2012 | 46.80 | 47.27 | 46.61 | 46.62 | 1,687,336 | -0.27(-0.58%) |
Nov 26, 2012 | 46.97 | 47.13 | 46.83 | 46.90 | 2,363,902 | -0.39(-0.82%) |
Nov 23, 2012 | 47.00 | 47.35 | 46.89 | 47.28 | 1,208,798 | +0.64(+1.38%) |
Nov 21, 2012 | 46.40 | 46.75 | 46.11 | 46.64 | 1,400,745 | +0.31(+0.67%) |
Nov 20, 2012 | 46.21 | 46.33 | 45.87 | 46.33 | 1,859,537 | +0.02(+0.05%) |
Nov 19, 2012 | 45.95 | 46.41 | 45.87 | 46.31 | 1,935,917 | +1.05(+2.33%) |
Nov 16, 2012 | 44.51 | 45.35 | 44.51 | 45.25 | 2,795,507 | +0.25(+0.55%) |
Nov 15, 2012 | 44.49 | 45.24 | 44.34 | 45.00 | 2,330,746 | +0.37(+0.83%) |
Nov 14, 2012 | 45.52 | 45.67 | 44.50 | 44.63 | 2,110,913 | -0.75(-1.66%) |
Nov 13, 2012 | 44.76 | 46.18 | 44.69 | 45.38 | 2,211,336 | +0.12(+0.27%) |
Nov 12, 2012 | 45.00 | 46.34 | 44.80 | 45.26 | 1,387,759 | +0.26(+0.59%) |
Nov 09, 2012 | 44.74 | 45.46 | 44.53 | 45.00 | 956,814 | +0.03(+0.07%) |
Nov 08, 2012 | 45.49 | 46.05 | 44.95 | 44.97 | 1,881,005 | -0.46(-1.01%) |
Nov 07, 2012 | 46.24 | 46.24 | 45.01 | 45.42 | 2,195,783 | -1.43(-3.06%) |
Nov 06, 2012 | 46.71 | 47.31 | 46.60 | 46.86 | 1,723,477 | +0.26(+0.55%) |
Nov 05, 2012 | 46.25 | 46.74 | 46.00 | 46.60 | 2,321,534 | +0.00(+0.00%) |
Nov 02, 2012 | 46.51 | 47.06 | 46.31 | 46.60 | 4,429,641 | +0.34(+0.74%) |
Nov 01, 2012 | 45.17 | 46.28 | 44.83 | 46.26 | 1,992,769 | +1.36(+3.04%) |
Oct 31, 2012 | 45.30 | 45.67 | 43.17 | 44.90 | 4,502,739 | -0.72(-1.57%) |
Oct 26, 2012 | 45.36 | 45.61 | 45.61 | 45.61 | 2,567,329 | +0.23(+0.51%) |
Oct 25, 2012 | 45.07 | 46.67 | 44.93 | 45.38 | 3,453,254 | +1.48(+3.38%) |
Oct 24, 2012 | 44.23 | 44.60 | 43.77 | 43.90 | 2,188,047 | -0.04(-0.09%) |
Oct 23, 2012 | 43.86 | 44.16 | 43.63 | 43.93 | 2,334,099 | -0.52(-1.18%) |
Oct 19, 2012 | 45.13 | 45.30 | 44.26 | 44.46 | 1,244,441 | -0.86(-1.90%) |
Oct 18, 2012 | 45.26 | 45.59 | 45.04 | 45.32 | 1,363,802 | -0.05(-0.12%) |
Oct 17, 2012 | 44.66 | 45.49 | 44.58 | 45.37 | 1,402,112 | +0.85(+1.90%) |
Oct 16, 2012 | 43.63 | 44.75 | 43.63 | 44.53 | 1,609,285 | +1.31(+3.03%) |
Oct 15, 2012 | 43.23 | 43.40 | 42.93 | 43.22 | 1,497,194 | +0.18(+0.41%) |
Oct 12, 2012 | 43.67 | 43.83 | 42.81 | 43.04 | 1,327,027 | -0.67(-1.53%) |
Oct 11, 2012 | 44.19 | 44.28 | 43.69 | 43.71 | 1,873,887 | +0.04(+0.09%) |
Oct 10, 2012 | 44.13 | 44.27 | 43.61 | 43.67 | 1,437,787 | -0.40(-0.91%) |
Oct 09, 2012 | 44.18 | 44.54 | 44.00 | 44.07 | 1,198,100 | -0.30(-0.68%) |
Oct 08, 2012 | 44.23 | 44.53 | 44.12 | 44.37 | 735,908 | -0.11(-0.24%) |
Oct 05, 2012 | 44.75 | 45.02 | 44.36 | 44.48 | 1,957,655 | +0.05(+0.10%) |
Oct 04, 2012 | 43.78 | 44.71 | 43.78 | 44.43 | 2,057,909 | +0.99(+2.28%) |
Oct 03, 2012 | 43.63 | 43.73 | 43.20 | 43.44 | 1,411,465 | +0.04(+0.09%) |
Oct 02, 2012 | 43.86 | 43.89 | 43.27 | 43.40 | 1,262,437 | -0.19(-0.44%) |