Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.14 | 47.75 | 46.76 | 47.70 | 5,281,731 | +0.41(+0.87%) |
Dec 28, 2012 | 47.53 | 47.83 | 47.24 | 47.29 | 2,781,855 | -0.62(-1.29%) |
Dec 27, 2012 | 47.90 | 48.05 | 47.33 | 47.91 | 3,778,047 | -0.05(-0.11%) |
Dec 26, 2012 | 47.94 | 48.31 | 47.84 | 47.96 | 3,701,173 | +0.11(+0.22%) |
Dec 24, 2012 | 47.88 | 48.47 | 47.65 | 47.85 | 2,977,138 | -0.41(-0.84%) |
Dec 21, 2012 | 47.65 | 48.33 | 47.65 | 48.26 | 7,653,850 | -0.06(-0.12%) |
Dec 20, 2012 | 47.99 | 48.47 | 47.94 | 48.32 | 5,869,863 | +0.39(+0.82%) |
Dec 19, 2012 | 48.10 | 48.36 | 47.92 | 47.93 | 6,949,505 | -0.14(-0.30%) |
Dec 18, 2012 | 46.97 | 48.14 | 46.89 | 48.07 | 7,129,267 | +1.18(+2.52%) |
Dec 17, 2012 | 46.36 | 46.95 | 46.27 | 46.89 | 5,231,233 | +0.63(+1.36%) |
Dec 14, 2012 | 46.32 | 46.53 | 46.18 | 46.26 | 4,313,511 | -0.14(-0.31%) |
Dec 13, 2012 | 45.97 | 46.60 | 45.85 | 46.40 | 5,795,132 | +0.48(+1.05%) |
Dec 12, 2012 | 46.56 | 46.60 | 45.88 | 45.92 | 4,976,740 | -0.41(-0.89%) |
Dec 11, 2012 | 46.60 | 46.81 | 46.23 | 46.33 | 6,074,796 | -0.16(-0.34%) |
Dec 10, 2012 | 46.46 | 46.60 | 46.22 | 46.49 | 3,920,474 | -0.08(-0.18%) |
Dec 07, 2012 | 46.42 | 46.60 | 46.11 | 46.58 | 2,993,240 | +0.34(+0.73%) |
Dec 06, 2012 | 46.15 | 46.25 | 45.80 | 46.24 | 3,028,215 | -0.04(-0.08%) |
Dec 05, 2012 | 45.67 | 46.38 | 45.38 | 46.27 | 4,252,193 | +0.79(+1.73%) |
Dec 04, 2012 | 45.50 | 45.81 | 45.27 | 45.49 | 3,055,278 | -0.61(-1.32%) |
Nov 30, 2012 | 46.16 | 46.22 | 45.89 | 46.09 | 4,693,190 | -0.01(-0.02%) |
Nov 29, 2012 | 46.18 | 46.38 | 45.76 | 46.10 | 2,984,230 | +0.08(+0.16%) |
Nov 28, 2012 | 45.28 | 46.06 | 44.98 | 46.03 | 4,034,556 | +0.47(+1.02%) |
Nov 27, 2012 | 45.58 | 45.98 | 45.50 | 45.56 | 4,083,682 | -0.03(-0.07%) |
Nov 26, 2012 | 45.55 | 45.76 | 45.26 | 45.59 | 3,170,225 | -0.45(-0.98%) |
Nov 23, 2012 | 45.67 | 46.04 | 45.62 | 46.04 | 1,211,566 | +0.50(+1.11%) |
Nov 21, 2012 | 45.55 | 45.71 | 45.37 | 45.54 | 2,329,833 | -0.02(-0.03%) |
Nov 20, 2012 | 45.32 | 45.70 | 45.18 | 45.55 | 4,018,435 | +0.13(+0.28%) |
Nov 19, 2012 | 44.96 | 45.46 | 44.88 | 45.43 | 4,872,987 | +0.97(+2.18%) |
Nov 16, 2012 | 44.40 | 44.57 | 43.81 | 44.46 | 6,352,461 | +0.17(+0.39%) |
Nov 15, 2012 | 44.72 | 45.02 | 44.07 | 44.28 | 7,289,857 | -0.47(-1.05%) |
Nov 14, 2012 | 45.75 | 45.89 | 44.66 | 44.75 | 5,152,825 | -0.96(-2.09%) |
Nov 13, 2012 | 45.54 | 46.26 | 45.53 | 45.71 | 3,407,435 | -0.15(-0.33%) |
Nov 12, 2012 | 45.48 | 46.02 | 45.38 | 45.86 | 3,937,516 | +0.46(+1.00%) |
Nov 09, 2012 | 45.47 | 45.92 | 45.25 | 45.40 | 6,572,192 | -0.35(-0.77%) |
Nov 08, 2012 | 46.31 | 46.64 | 45.75 | 45.75 | 4,239,176 | -0.61(-1.32%) |
Nov 07, 2012 | 46.83 | 46.95 | 46.07 | 46.37 | 4,584,731 | -1.05(-2.22%) |
Nov 06, 2012 | 47.01 | 47.69 | 46.87 | 47.42 | 5,403,267 | +0.54(+1.16%) |
Nov 05, 2012 | 46.54 | 47.00 | 46.41 | 46.87 | 3,146,616 | +0.28(+0.59%) |
Nov 02, 2012 | 47.06 | 47.16 | 46.47 | 46.60 | 5,022,989 | -0.15(-0.32%) |
Nov 01, 2012 | 45.72 | 47.04 | 45.72 | 46.75 | 7,527,129 | +1.04(+2.27%) |
Oct 31, 2012 | 46.07 | 46.22 | 45.42 | 45.71 | 4,795,522 | -0.19(-0.41%) |
Oct 26, 2012 | 45.82 | 45.89 | 45.89 | 45.89 | 4,323,666 | +0.04(+0.10%) |
Oct 25, 2012 | 46.47 | 46.48 | 45.59 | 45.85 | 4,055,442 | +0.31(+0.67%) |
Oct 24, 2012 | 45.88 | 46.10 | 45.41 | 45.54 | 4,717,201 | -0.40(-0.86%) |
Oct 23, 2012 | 45.89 | 46.04 | 45.51 | 45.94 | 4,533,247 | -0.70(-1.50%) |
Oct 19, 2012 | 45.38 | 47.38 | 45.38 | 46.64 | 13,195,175 | +0.80(+1.74%) |
Oct 18, 2012 | 46.13 | 46.18 | 45.47 | 45.84 | 7,584,996 | -0.35(-0.76%) |
Oct 17, 2012 | 45.66 | 46.24 | 45.66 | 46.19 | 4,031,036 | +0.28(+0.60%) |
Oct 16, 2012 | 45.68 | 45.98 | 45.55 | 45.92 | 2,872,683 | +0.50(+1.10%) |
Oct 15, 2012 | 45.06 | 45.47 | 44.91 | 45.42 | 2,995,476 | +0.49(+1.08%) |
Oct 12, 2012 | 45.22 | 45.57 | 44.82 | 44.93 | 3,371,412 | -0.07(-0.15%) |
Oct 11, 2012 | 45.31 | 45.51 | 45.00 | 45.00 | 3,664,932 | +0.04(+0.08%) |
Oct 10, 2012 | 45.22 | 45.36 | 44.91 | 44.96 | 4,515,708 | -0.33(-0.73%) |
Oct 09, 2012 | 45.76 | 45.80 | 45.16 | 45.29 | 4,172,734 | -0.45(-0.98%) |
Oct 08, 2012 | 45.56 | 45.84 | 45.26 | 45.74 | 3,647,720 | -0.11(-0.24%) |
Oct 05, 2012 | 46.05 | 46.22 | 45.69 | 45.85 | 4,748,912 | +0.12(+0.26%) |
Oct 04, 2012 | 45.84 | 46.03 | 45.64 | 45.73 | 3,810,862 | +0.23(+0.51%) |
Oct 03, 2012 | 45.88 | 46.07 | 45.45 | 45.50 | 6,314,798 | -0.37(-0.80%) |
Oct 02, 2012 | 45.69 | 45.95 | 45.45 | 45.87 | 5,839,966 | +0.49(+1.07%) |